Anhui Water Resources Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.200	6.410	6.190	6.280	6.004	35,827,015
2023-04-26	6.250	6.300	6.080	6.230	5.956	40,502,133
2023-04-25	6.320	6.390	6.220	6.310	6.032	40,064,608
2023-04-24	6.390	6.470	6.280	6.320	6.042	50,456,873
2023-04-21	6.440	6.570	6.370	6.380	6.099	46,261,121
2023-04-20	6.370	6.480	6.310	6.440	6.157	43,192,390
2023-04-19	6.430	6.500	6.310	6.350	6.071	46,215,400
2023-04-18	6.480	6.560	6.370	6.440	6.157	48,645,265
2023-04-17	6.430	6.710	6.350	6.530	6.243	92,348,146
2023-04-14	6.280	6.480	6.220	6.420	6.137	70,765,276
2023-04-13	6.290	6.360	6.200	6.270	5.994	44,578,861
2023-04-12	6.190	6.420	6.160	6.310	6.032	59,589,799
2023-04-11	6.070	6.220	6.010	6.210	5.937	52,493,699
2023-04-10	6.140	6.250	6.100	6.120	5.851	38,664,649
2023-04-07	6.180	6.240	6.070	6.130	5.860	54,176,759
2023-04-06	6.180	6.290	6.130	6.220	5.946	60,714,728
2023-04-04	6.090	6.290	6.020	6.180	5.908	80,730,160
2023-04-03	6.110	6.170	5.970	6.120	5.851	74,616,886
2023-03-31	6.080	6.340	6.020	6.040	5.774	153,046,551
2023-03-30	5.800	6.050	5.710	6.050	5.784	170,516,649
2023-03-29	5.610	5.630	5.470	5.500	5.258	33,826,070
2023-03-28	5.670	5.700	5.560	5.600	5.354	30,205,886
2023-03-27	5.670	5.770	5.620	5.660	5.411	34,746,692
2023-03-24	5.800	5.810	5.610	5.660	5.411	56,591,575
2023-03-23	5.770	5.840	5.680	5.820	5.564	47,261,185
2023-03-22	5.920	5.930	5.740	5.790	5.535	56,928,003
2023-03-21	6.050	6.060	5.800	5.880	5.621	67,865,058
2023-03-20	6.130	6.300	5.980	6.000	5.736	77,374,018
2023-03-17	6.090	6.270	6.090	6.170	5.898	76,037,628
2023-03-16	6.170	6.180	6.040	6.080	5.812	67,221,785
2023-03-15	5.810	6.280	5.750	6.190	5.918	123,177,603
2023-03-14	5.850	5.930	5.780	5.790	5.535	34,824,156
2023-03-13	5.840	5.950	5.820	5.880	5.621	33,437,073
2023-03-10	5.900	5.900	5.800	5.840	5.583	36,961,393
2023-03-09	6.030	6.050	5.810	5.950	5.688	50,518,129
2023-03-08	5.910	6.020	5.840	5.980	5.717	66,551,454
2023-03-07	5.850	6.130	5.820	5.980	5.717	136,000,175
2023-03-06	6.110	6.110	5.730	5.860	5.602	153,017,298
2023-03-03	5.800	6.120	5.790	6.120	5.851	153,801,104
2023-03-02	5.510	5.810	5.490	5.770	5.516	110,384,200
2023-03-01	5.420	5.540	5.410	5.520	5.277	33,139,935
2023-02-28	5.370	5.450	5.330	5.450	5.210	27,998,713
2023-02-27	5.430	5.470	5.390	5.410	5.172	19,237,052
2023-02-24	5.480	5.490	5.390	5.430	5.191	23,042,955
2023-02-23	5.470	5.570	5.450	5.490	5.248	37,651,815
2023-02-22	5.450	5.480	5.390	5.480	5.239	35,200,949
2023-02-21	5.360	5.490	5.340	5.450	5.210	59,709,748
2023-02-20	5.190	5.340	5.170	5.320	5.086	33,110,203
2023-02-17	5.210	5.260	5.180	5.190	4.962	21,757,477
2023-02-16	5.300	5.350	5.150	5.200	4.971	33,554,171
2023-02-15	5.350	5.370	5.270	5.290	5.057	32,403,109
2023-02-14	5.450	5.520	5.330	5.350	5.115	41,399,658
2023-02-13	5.290	5.390	5.280	5.380	5.143	39,790,755
2023-02-10	5.250	5.310	5.230	5.290	5.057	25,985,947
2023-02-09	5.200	5.270	5.180	5.250	5.019	23,487,702
2023-02-08	5.270	5.290	5.200	5.210	4.981	26,554,806
2023-02-07	5.280	5.310	5.230	5.300	5.067	31,035,025
2023-02-06	5.170	5.320	5.150	5.290	5.057	61,297,031
2023-02-03	5.180	5.190	5.090	5.170	4.942	29,249,925
2023-02-02	5.180	5.240	5.160	5.200	4.971	32,334,533

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.