Anhui Water Resources Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.080	6.130	5.980	6.070	5.803	45,730,121
2022-07-29	6.270	6.270	6.070	6.090	5.822	68,680,904
2022-07-28	6.280	6.330	6.250	6.270	5.994	43,198,799
2022-07-27	6.350	6.400	6.250	6.260	5.985	57,247,208
2022-07-26	6.340	6.450	6.260	6.420	6.137	54,517,907
2022-07-25	6.380	6.470	6.280	6.310	6.032	49,691,281
2022-07-22	6.540	6.640	6.310	6.380	6.099	81,423,184
2022-07-21	6.750	6.800	6.500	6.550	6.262	119,940,267
2022-07-20	6.820	6.890	6.740	6.840	6.539	78,073,225
2022-07-19	6.790	6.900	6.700	6.810	6.510	79,263,974
2022-07-18	6.710	6.880	6.680	6.780	6.482	88,195,374
2022-07-15	7.040	7.080	6.720	6.720	6.424	144,198,798
2022-07-14	7.300	7.410	7.080	7.090	6.778	166,900,531
2022-07-13	7.600	7.990	7.380	7.390	7.065	270,798,449
2022-07-12	7.190	7.850	7.130	7.520	7.189	259,766,675
2022-07-11	7.000	7.370	6.890	7.160	6.845	122,691,781
2022-07-08	7.050	7.320	7.010	7.090	6.778	118,905,499
2022-07-07	7.120	7.180	7.020	7.040	6.730	74,489,162
2022-07-06	7.160	7.210	6.960	7.020	6.711	104,875,624
2022-07-05	7.040	7.450	6.930	7.270	6.950	162,240,166
2022-07-04	7.100	7.150	6.910	7.040	6.730	120,725,122
2022-07-01	7.210	7.450	7.100	7.220	6.902	164,496,764
2022-06-30	7.290	7.350	7.030	7.200	6.883	222,229,765
2022-06-29	6.730	7.460	6.720	7.460	7.132	329,146,886
2022-06-28	6.630	6.880	6.550	6.780	6.482	115,960,855
2022-06-27	6.700	6.890	6.620	6.670	6.376	108,600,748
2022-06-24	6.630	6.690	6.520	6.560	6.271	89,550,948
2022-06-23	6.610	6.700	6.460	6.690	6.396	89,479,159
2022-06-22	6.950	6.950	6.650	6.690	6.396	113,280,764
2022-06-21	6.860	7.160	6.760	6.990	6.682	154,902,802
2022-06-20	6.710	6.940	6.660	6.870	6.568	137,702,816
2022-06-17	6.650	6.720	6.420	6.670	6.376	134,778,948
2022-06-16	6.840	6.880	6.680	6.730	6.434	106,787,012
2022-06-15	6.750	7.200	6.630	6.890	6.587	176,963,731
2022-06-14	6.860	7.070	6.800	6.840	6.539	135,278,221
2022-06-13	7.090	7.180	6.760	6.800	6.501	167,186,906
2022-06-10	7.180	7.290	7.080	7.180	6.864	138,319,730
2022-06-09	7.030	7.500	7.010	7.320	6.998	183,643,221
2022-06-08	7.120	7.370	7.020	7.120	6.807	138,492,968
2022-06-07	7.530	7.570	7.080	7.180	6.864	193,895,879
2022-06-06	7.310	7.600	7.240	7.530	7.199	179,404,964
2022-06-02	7.560	7.590	7.190	7.500	7.170	197,481,997
2022-06-01	7.530	7.870	7.350	7.520	7.189	246,564,515
2022-05-31	8.140	8.200	7.460	7.530	7.199	314,322,717
2022-05-30	8.080	8.660	7.880	8.130	7.772	410,255,181
2022-05-27	7.430	7.950	7.250	7.950	7.600	369,464,621
2022-05-26	7.400	7.940	7.230	7.230	6.912	356,353,074
2022-05-25	6.670	7.370	6.670	7.370	7.046	314,036,590
2022-05-24	7.100	7.240	6.650	6.700	6.405	188,497,216
2022-05-23	6.780	7.070	6.750	6.940	6.635	167,987,595
2022-05-20	6.830	7.060	6.770	6.860	6.558	192,842,161
2022-05-19	6.490	7.140	6.480	7.010	6.702	270,801,628
2022-05-18	6.690	6.820	6.580	6.610	6.319	188,611,295
2022-05-17	7.100	7.160	6.550	6.670	6.376	273,378,979
2022-05-16	7.680	7.840	7.240	7.450	6.883	293,056,632
2022-05-13	8.100	8.290	7.520	7.530	6.957	462,893,573
2022-05-12	8.000	8.360	7.710	8.360	7.724	553,277,714
2022-05-11	7.600	7.600	7.410	7.600	7.022	147,998,253
2022-05-10	6.090	6.910	6.040	6.910	6.384	148,274,130
2022-05-09	6.120	6.490	6.000	6.280	5.802	244,856,265

← NewerPage 18 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.