Anhui Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.980 | 6.260 | 5.900 | 6.000 | 5.543 | 196,687,790 |
| 2022-05-05 | 6.250 | 6.570 | 6.160 | 6.290 | 5.811 | 263,257,606 |
| 2022-04-29 | 6.200 | 6.720 | 6.060 | 6.280 | 5.802 | 329,487,587 |
| 2022-04-28 | 5.590 | 6.400 | 5.520 | 6.400 | 5.913 | 313,560,766 |
| 2022-04-27 | 5.660 | 5.990 | 5.390 | 5.820 | 5.377 | 324,056,427 |
| 2022-04-26 | 5.390 | 5.670 | 5.200 | 5.500 | 5.082 | 288,244,544 |
| 2022-04-25 | 5.050 | 5.740 | 5.010 | 5.290 | 4.888 | 254,878,078 |
| 2022-04-22 | 4.930 | 5.360 | 4.860 | 5.220 | 4.823 | 178,932,079 |
| 2022-04-21 | 5.120 | 5.170 | 4.920 | 5.020 | 4.638 | 140,721,032 |
| 2022-04-20 | 5.550 | 5.620 | 5.130 | 5.190 | 4.795 | 203,231,856 |
| 2022-04-19 | 5.680 | 5.730 | 5.470 | 5.620 | 5.192 | 245,840,612 |
| 2022-04-18 | 5.450 | 6.000 | 5.350 | 5.890 | 5.442 | 333,149,292 |
| 2022-04-15 | 6.150 | 6.200 | 5.450 | 5.450 | 5.035 | 294,256,700 |
| 2022-04-14 | 5.500 | 6.290 | 5.500 | 6.050 | 5.590 | 360,251,296 |
| 2022-04-13 | 6.000 | 6.540 | 5.720 | 5.720 | 5.285 | 410,413,425 |
| 2022-04-12 | 6.700 | 6.840 | 6.100 | 6.200 | 5.728 | 407,225,293 |
| 2022-04-11 | 6.220 | 6.220 | 6.060 | 6.220 | 5.747 | 153,787,198 |
| 2022-04-08 | 5.450 | 5.650 | 5.410 | 5.650 | 5.220 | 224,825,147 |
| 2022-04-07 | 5.250 | 5.340 | 5.100 | 5.140 | 4.749 | 103,385,033 |
| 2022-04-06 | 4.920 | 5.200 | 4.900 | 5.200 | 4.804 | 99,501,749 |
| 2022-04-01 | 5.040 | 5.140 | 4.930 | 4.980 | 4.601 | 91,441,717 |
| 2022-03-31 | 5.100 | 5.250 | 5.010 | 5.090 | 4.703 | 145,263,224 |
| 2022-03-30 | 4.760 | 4.950 | 4.750 | 4.920 | 4.546 | 66,647,786 |
| 2022-03-29 | 4.880 | 4.910 | 4.730 | 4.750 | 4.389 | 55,565,699 |
| 2022-03-28 | 4.640 | 5.040 | 4.620 | 4.930 | 4.555 | 96,576,851 |
| 2022-03-25 | 4.540 | 4.760 | 4.500 | 4.690 | 4.333 | 71,500,904 |
| 2022-03-24 | 4.680 | 4.730 | 4.570 | 4.580 | 4.232 | 39,632,965 |
| 2022-03-23 | 4.750 | 4.830 | 4.600 | 4.710 | 4.352 | 56,379,113 |
| 2022-03-22 | 4.810 | 4.850 | 4.720 | 4.750 | 4.389 | 49,069,538 |
| 2022-03-21 | 4.780 | 4.880 | 4.770 | 4.800 | 4.435 | 69,641,965 |
| 2022-03-18 | 4.520 | 4.800 | 4.500 | 4.770 | 4.407 | 82,050,334 |
| 2022-03-17 | 4.550 | 4.750 | 4.520 | 4.570 | 4.222 | 62,387,614 |
| 2022-03-16 | 4.520 | 4.590 | 4.300 | 4.530 | 4.185 | 69,622,724 |
| 2022-03-15 | 4.560 | 4.740 | 4.390 | 4.460 | 4.121 | 75,565,364 |
| 2022-03-14 | 4.700 | 4.920 | 4.610 | 4.610 | 4.259 | 65,674,464 |
| 2022-03-11 | 4.820 | 4.880 | 4.620 | 4.800 | 4.435 | 74,148,906 |
| 2022-03-10 | 4.700 | 5.030 | 4.610 | 4.930 | 4.555 | 112,827,069 |
| 2022-03-09 | 4.470 | 4.680 | 4.360 | 4.640 | 4.287 | 72,024,756 |
| 2022-03-08 | 4.560 | 4.600 | 4.420 | 4.470 | 4.130 | 44,878,126 |
| 2022-03-07 | 4.510 | 4.680 | 4.490 | 4.580 | 4.232 | 57,165,845 |
| 2022-03-04 | 4.560 | 4.570 | 4.480 | 4.510 | 4.167 | 38,253,048 |
| 2022-03-03 | 4.550 | 4.630 | 4.550 | 4.600 | 4.250 | 42,563,410 |
| 2022-03-02 | 4.550 | 4.620 | 4.510 | 4.550 | 4.204 | 42,083,644 |
| 2022-03-01 | 4.500 | 4.590 | 4.460 | 4.570 | 4.222 | 47,492,556 |
| 2022-02-28 | 4.450 | 4.500 | 4.330 | 4.500 | 4.158 | 57,829,582 |
| 2022-02-25 | 4.800 | 4.870 | 4.470 | 4.500 | 4.158 | 109,104,568 |
| 2022-02-24 | 4.930 | 5.040 | 4.590 | 4.760 | 4.398 | 102,859,665 |
| 2022-02-23 | 5.170 | 5.200 | 4.900 | 4.990 | 4.610 | 106,912,363 |
| 2022-02-22 | 5.250 | 5.330 | 5.020 | 5.120 | 4.730 | 132,148,707 |
| 2022-02-21 | 5.100 | 5.390 | 4.950 | 5.350 | 4.943 | 210,322,258 |
| 2022-02-18 | 4.810 | 5.340 | 4.800 | 5.170 | 4.777 | 245,783,309 |
| 2022-02-17 | 5.030 | 5.090 | 4.850 | 4.850 | 4.481 | 70,464,622 |
| 2022-02-16 | 4.910 | 5.060 | 4.900 | 4.990 | 4.610 | 61,152,570 |
| 2022-02-15 | 4.840 | 4.980 | 4.730 | 4.890 | 4.518 | 52,108,765 |
| 2022-02-14 | 4.830 | 4.940 | 4.810 | 4.850 | 4.481 | 54,873,887 |
| 2022-02-11 | 4.950 | 5.020 | 4.860 | 4.910 | 4.536 | 56,588,521 |
| 2022-02-10 | 5.110 | 5.170 | 4.870 | 5.040 | 4.657 | 108,198,234 |
| 2022-02-09 | 5.110 | 5.120 | 5.000 | 5.060 | 4.675 | 86,025,705 |
| 2022-02-08 | 4.900 | 5.230 | 4.820 | 5.190 | 4.795 | 106,638,240 |
| 2022-02-07 | 4.650 | 5.020 | 4.610 | 4.970 | 4.592 | 92,823,465 |
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.