Anhui Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.500 | 5.540 | 5.450 | 5.460 | 5.460 | 37,752,074 |
| 2023-07-26 | 5.460 | 5.580 | 5.450 | 5.560 | 5.560 | 46,375,386 |
| 2023-07-25 | 5.370 | 5.500 | 5.360 | 5.480 | 5.480 | 50,972,158 |
| 2023-07-24 | 5.330 | 5.400 | 5.230 | 5.360 | 5.360 | 44,183,137 |
| 2023-07-21 | 5.230 | 5.290 | 5.190 | 5.250 | 5.250 | 17,722,827 |
| 2023-07-20 | 5.280 | 5.290 | 5.220 | 5.230 | 5.230 | 13,930,090 |
| 2023-07-19 | 5.230 | 5.280 | 5.200 | 5.270 | 5.270 | 16,650,193 |
| 2023-07-18 | 5.220 | 5.250 | 5.180 | 5.220 | 5.220 | 13,316,249 |
| 2023-07-17 | 5.290 | 5.300 | 5.180 | 5.240 | 5.240 | 21,435,076 |
| 2023-07-14 | 5.300 | 5.330 | 5.270 | 5.290 | 5.290 | 14,643,849 |
| 2023-07-13 | 5.270 | 5.350 | 5.270 | 5.310 | 5.310 | 15,856,991 |
| 2023-07-12 | 5.400 | 5.400 | 5.260 | 5.270 | 5.270 | 21,260,515 |
| 2023-07-11 | 5.420 | 5.430 | 5.330 | 5.380 | 5.380 | 17,490,240 |
| 2023-07-10 | 5.340 | 5.410 | 5.320 | 5.410 | 5.410 | 22,179,907 |
| 2023-07-07 | 5.350 | 5.380 | 5.290 | 5.330 | 5.330 | 16,770,317 |
| 2023-07-06 | 5.330 | 5.420 | 5.320 | 5.370 | 5.370 | 24,455,373 |
| 2023-07-05 | 5.330 | 5.420 | 5.320 | 5.340 | 5.340 | 21,399,783 |
| 2023-07-04 | 5.370 | 5.380 | 5.310 | 5.350 | 5.350 | 20,884,945 |
| 2023-07-03 | 5.280 | 5.380 | 5.260 | 5.360 | 5.360 | 24,335,768 |
| 2023-06-30 | 5.220 | 5.300 | 5.180 | 5.280 | 5.280 | 20,394,613 |
| 2023-06-29 | 5.240 | 5.270 | 5.200 | 5.240 | 5.240 | 14,877,366 |
| 2023-06-28 | 5.310 | 5.310 | 5.190 | 5.250 | 5.250 | 17,426,304 |
| 2023-06-27 | 5.140 | 5.320 | 5.130 | 5.300 | 5.300 | 23,116,256 |
| 2023-06-26 | 5.210 | 5.220 | 5.090 | 5.140 | 5.140 | 23,450,476 |
| 2023-06-21 | 5.290 | 5.320 | 5.200 | 5.200 | 5.200 | 20,518,481 |
| 2023-06-20 | 5.390 | 5.410 | 5.300 | 5.300 | 5.300 | 24,782,122 |
| 2023-06-19 | 5.470 | 5.490 | 5.370 | 5.400 | 5.400 | 28,030,370 |
| 2023-06-16 | 5.580 | 5.700 | 5.570 | 5.680 | 5.430 | 35,870,022 |
| 2023-06-15 | 5.560 | 5.610 | 5.520 | 5.580 | 5.334 | 21,567,226 |
| 2023-06-14 | 5.510 | 5.630 | 5.510 | 5.570 | 5.325 | 30,912,421 |
| 2023-06-13 | 5.700 | 5.720 | 5.500 | 5.540 | 5.296 | 43,952,190 |
| 2023-06-12 | 5.670 | 5.710 | 5.620 | 5.680 | 5.430 | 25,375,542 |
| 2023-06-09 | 5.740 | 5.760 | 5.680 | 5.700 | 5.449 | 20,547,140 |
| 2023-06-08 | 5.600 | 5.780 | 5.570 | 5.760 | 5.507 | 33,957,634 |
| 2023-06-07 | 5.590 | 5.670 | 5.590 | 5.610 | 5.363 | 18,404,570 |
| 2023-06-06 | 5.680 | 5.740 | 5.600 | 5.610 | 5.363 | 28,822,521 |
| 2023-06-05 | 5.740 | 5.760 | 5.670 | 5.690 | 5.440 | 19,810,743 |
| 2023-06-02 | 5.710 | 5.770 | 5.700 | 5.740 | 5.487 | 22,722,289 |
| 2023-06-01 | 5.690 | 5.770 | 5.640 | 5.730 | 5.478 | 25,219,941 |
| 2023-05-31 | 5.710 | 5.800 | 5.690 | 5.710 | 5.459 | 24,722,525 |
| 2023-05-30 | 5.540 | 5.790 | 5.510 | 5.750 | 5.497 | 53,259,646 |
| 2023-05-29 | 5.710 | 5.740 | 5.550 | 5.560 | 5.315 | 42,551,091 |
| 2023-05-26 | 5.840 | 5.870 | 5.660 | 5.700 | 5.449 | 60,283,621 |
| 2023-05-25 | 5.450 | 5.550 | 5.440 | 5.530 | 5.287 | 29,267,335 |
| 2023-05-24 | 5.520 | 5.540 | 5.440 | 5.470 | 5.229 | 27,063,469 |
| 2023-05-23 | 5.650 | 5.670 | 5.540 | 5.550 | 5.306 | 27,368,791 |
| 2023-05-22 | 5.660 | 5.710 | 5.610 | 5.670 | 5.420 | 33,836,388 |
| 2023-05-19 | 5.730 | 5.730 | 5.600 | 5.640 | 5.392 | 28,531,357 |
| 2023-05-18 | 5.760 | 5.770 | 5.700 | 5.730 | 5.478 | 28,239,488 |
| 2023-05-17 | 5.750 | 5.790 | 5.670 | 5.740 | 5.487 | 26,206,183 |
| 2023-05-16 | 5.900 | 5.910 | 5.760 | 5.770 | 5.516 | 31,130,057 |
| 2023-05-15 | 6.030 | 6.050 | 5.770 | 5.910 | 5.650 | 45,769,736 |
| 2023-05-12 | 6.160 | 6.200 | 5.990 | 5.990 | 5.726 | 42,472,890 |
| 2023-05-11 | 6.340 | 6.350 | 6.170 | 6.190 | 5.918 | 35,480,205 |
| 2023-05-10 | 6.480 | 6.500 | 6.230 | 6.290 | 6.013 | 64,354,158 |
| 2023-05-09 | 6.530 | 6.720 | 6.460 | 6.500 | 6.214 | 100,539,698 |
| 2023-05-08 | 6.550 | 6.640 | 6.440 | 6.520 | 6.233 | 93,492,632 |
| 2023-05-05 | 6.300 | 6.540 | 6.260 | 6.460 | 6.176 | 81,341,479 |
| 2023-05-04 | 6.290 | 6.340 | 6.100 | 6.300 | 6.023 | 56,589,600 |
| 2023-04-28 | 6.300 | 6.350 | 6.110 | 6.290 | 6.013 | 61,269,065 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.2500 CNY |
| 2022-05-17 | 0.2500 CNY |
| 2021-05-18 | 0.2000 CNY |
| 2020-07-13 | 0.1500 CNY |
| 2019-06-11 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.