Anhui Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.120 | 5.200 | 5.100 | 5.190 | 4.962 | 34,209,830 |
| 2023-01-31 | 5.050 | 5.110 | 5.020 | 5.100 | 4.876 | 22,701,392 |
| 2023-01-30 | 5.140 | 5.180 | 5.040 | 5.060 | 4.837 | 33,077,198 |
| 2023-01-20 | 4.920 | 5.070 | 4.910 | 5.050 | 4.828 | 41,193,315 |
| 2023-01-19 | 4.880 | 4.920 | 4.870 | 4.910 | 4.694 | 17,381,702 |
| 2023-01-18 | 4.860 | 4.900 | 4.850 | 4.890 | 4.675 | 15,581,911 |
| 2023-01-17 | 4.860 | 4.880 | 4.830 | 4.850 | 4.637 | 13,270,893 |
| 2023-01-16 | 4.830 | 4.890 | 4.810 | 4.880 | 4.665 | 20,189,398 |
| 2023-01-13 | 4.810 | 4.850 | 4.800 | 4.840 | 4.627 | 16,869,019 |
| 2023-01-12 | 4.820 | 4.820 | 4.760 | 4.780 | 4.570 | 14,468,525 |
| 2023-01-11 | 4.840 | 4.880 | 4.800 | 4.800 | 4.589 | 18,455,366 |
| 2023-01-10 | 4.890 | 4.900 | 4.810 | 4.820 | 4.608 | 20,687,495 |
| 2023-01-09 | 4.920 | 4.950 | 4.880 | 4.900 | 4.684 | 22,937,704 |
| 2023-01-06 | 4.950 | 5.000 | 4.920 | 4.920 | 4.704 | 23,806,979 |
| 2023-01-05 | 4.990 | 5.000 | 4.900 | 4.950 | 4.732 | 25,869,178 |
| 2023-01-04 | 4.900 | 4.990 | 4.880 | 4.950 | 4.732 | 24,526,083 |
| 2023-01-03 | 4.800 | 4.920 | 4.780 | 4.910 | 4.694 | 22,819,387 |
| 2022-12-30 | 4.790 | 4.820 | 4.760 | 4.800 | 4.589 | 14,838,031 |
| 2022-12-29 | 4.890 | 4.900 | 4.760 | 4.770 | 4.560 | 27,356,764 |
| 2022-12-28 | 4.920 | 5.020 | 4.800 | 4.900 | 4.684 | 34,824,742 |
| 2022-12-27 | 4.820 | 5.110 | 4.810 | 4.960 | 4.742 | 54,411,546 |
| 2022-12-26 | 4.760 | 4.810 | 4.740 | 4.790 | 4.579 | 15,347,971 |
| 2022-12-23 | 4.730 | 4.800 | 4.700 | 4.740 | 4.531 | 15,015,232 |
| 2022-12-22 | 4.910 | 4.910 | 4.720 | 4.760 | 4.551 | 22,847,524 |
| 2022-12-21 | 4.920 | 4.920 | 4.830 | 4.880 | 4.665 | 18,867,420 |
| 2022-12-20 | 4.910 | 4.950 | 4.860 | 4.890 | 4.675 | 20,853,349 |
| 2022-12-19 | 5.120 | 5.130 | 4.870 | 4.900 | 4.684 | 42,623,596 |
| 2022-12-16 | 5.080 | 5.160 | 5.050 | 5.110 | 4.885 | 33,386,675 |
| 2022-12-15 | 5.090 | 5.130 | 5.050 | 5.070 | 4.847 | 22,549,359 |
| 2022-12-14 | 5.100 | 5.130 | 5.060 | 5.070 | 4.847 | 25,134,113 |
| 2022-12-13 | 5.120 | 5.170 | 5.100 | 5.130 | 4.904 | 24,704,764 |
| 2022-12-12 | 5.270 | 5.270 | 5.120 | 5.130 | 4.904 | 40,106,148 |
| 2022-12-09 | 5.330 | 5.360 | 5.250 | 5.270 | 5.038 | 33,723,884 |
| 2022-12-08 | 5.310 | 5.380 | 5.270 | 5.320 | 5.086 | 35,847,684 |
| 2022-12-07 | 5.360 | 5.380 | 5.270 | 5.320 | 5.086 | 43,923,141 |
| 2022-12-06 | 5.560 | 5.590 | 5.350 | 5.390 | 5.153 | 77,688,447 |
| 2022-12-05 | 5.480 | 5.650 | 5.430 | 5.600 | 5.354 | 77,844,044 |
| 2022-12-02 | 5.460 | 5.480 | 5.360 | 5.440 | 5.201 | 38,930,687 |
| 2022-12-01 | 5.500 | 5.570 | 5.420 | 5.450 | 5.210 | 60,244,327 |
| 2022-11-30 | 5.560 | 5.670 | 5.480 | 5.510 | 5.268 | 95,239,568 |
| 2022-11-29 | 5.360 | 5.630 | 5.330 | 5.580 | 5.334 | 157,795,222 |
| 2022-11-28 | 5.260 | 5.320 | 5.150 | 5.260 | 5.029 | 48,186,976 |
| 2022-11-25 | 5.260 | 5.390 | 5.250 | 5.320 | 5.086 | 65,145,739 |
| 2022-11-24 | 5.320 | 5.400 | 5.240 | 5.290 | 5.057 | 66,612,787 |
| 2022-11-23 | 5.200 | 5.440 | 5.170 | 5.290 | 5.057 | 99,266,106 |
| 2022-11-22 | 5.140 | 5.370 | 5.080 | 5.220 | 4.990 | 71,710,189 |
| 2022-11-21 | 5.070 | 5.100 | 5.020 | 5.080 | 4.856 | 16,903,379 |
| 2022-11-18 | 5.150 | 5.170 | 5.090 | 5.090 | 4.866 | 25,451,587 |
| 2022-11-17 | 5.130 | 5.230 | 5.110 | 5.160 | 4.933 | 25,230,838 |
| 2022-11-16 | 5.200 | 5.230 | 5.130 | 5.140 | 4.914 | 26,626,202 |
| 2022-11-15 | 5.180 | 5.230 | 5.150 | 5.210 | 4.981 | 36,845,381 |
| 2022-11-14 | 5.330 | 5.410 | 5.140 | 5.200 | 4.971 | 49,595,335 |
| 2022-11-11 | 5.230 | 5.320 | 5.160 | 5.270 | 5.038 | 55,965,314 |
| 2022-11-10 | 5.100 | 5.180 | 5.060 | 5.130 | 4.904 | 30,089,934 |
| 2022-11-09 | 5.190 | 5.240 | 5.130 | 5.140 | 4.914 | 40,658,658 |
| 2022-11-08 | 5.040 | 5.200 | 5.020 | 5.120 | 4.895 | 50,470,455 |
| 2022-11-07 | 5.020 | 5.090 | 5.010 | 5.050 | 4.828 | 36,741,488 |
| 2022-11-04 | 4.910 | 4.990 | 4.910 | 4.970 | 4.751 | 43,383,946 |
| 2022-11-03 | 4.760 | 5.020 | 4.740 | 4.950 | 4.732 | 71,012,303 |
| 2022-11-02 | 4.750 | 4.840 | 4.730 | 4.800 | 4.589 | 28,601,818 |
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.