Anhui Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.640 | 4.690 | 4.530 | 4.540 | 4.540 | 34,953,500 |
| 2026-07-16 | 4.680 | 4.740 | 4.560 | 4.590 | 4.590 | 26,415,820 |
| 2026-07-15 | 4.550 | 4.690 | 4.530 | 4.680 | 4.680 | 33,778,660 |
| 2026-07-14 | 4.420 | 4.570 | 4.400 | 4.540 | 4.540 | 32,655,361 |
| 2026-07-13 | 4.490 | 4.500 | 4.400 | 4.410 | 4.410 | 29,336,727 |
| 2026-07-10 | 4.450 | 4.540 | 4.400 | 4.510 | 4.510 | 23,917,100 |
| 2026-07-09 | 4.470 | 4.490 | 4.390 | 4.450 | 4.450 | 22,370,340 |
| 2026-07-08 | 4.450 | 4.560 | 4.400 | 4.480 | 4.480 | 25,792,690 |
| 2026-07-07 | 4.530 | 4.580 | 4.420 | 4.450 | 4.450 | 23,779,900 |
| 2026-07-06 | 4.490 | 4.570 | 4.440 | 4.550 | 4.550 | 24,576,094 |
| 2026-07-03 | 4.380 | 4.520 | 4.370 | 4.490 | 4.490 | 27,280,974 |
| 2026-07-02 | 4.370 | 4.450 | 4.310 | 4.370 | 4.370 | 26,171,978 |
| 2026-07-01 | 4.370 | 4.420 | 4.300 | 4.390 | 4.390 | 25,982,831 |
| 2026-06-30 | 4.390 | 4.390 | 4.220 | 4.350 | 4.350 | 24,990,930 |
| 2026-06-29 | 4.410 | 4.410 | 4.200 | 4.370 | 4.370 | 24,303,518 |
| 2026-06-26 | 4.490 | 4.510 | 4.390 | 4.400 | 4.400 | 19,363,170 |
| 2026-06-25 | 4.530 | 4.580 | 4.470 | 4.490 | 4.490 | 18,802,475 |
| 2026-06-24 | 4.590 | 4.600 | 4.480 | 4.530 | 4.530 | 18,602,060 |
| 2026-06-23 | 4.510 | 4.620 | 4.500 | 4.580 | 4.580 | 23,676,289 |
| 2026-06-22 | 4.460 | 4.560 | 4.380 | 4.540 | 4.540 | 28,584,274 |
| 2026-06-18 | 4.620 | 4.650 | 4.480 | 4.490 | 4.490 | 27,407,333 |
| 2026-06-17 | 4.750 | 4.830 | 4.700 | 4.790 | 4.620 | 29,026,121 |
| 2026-06-16 | 4.730 | 4.800 | 4.680 | 4.750 | 4.581 | 28,396,706 |
| 2026-06-15 | 4.700 | 4.850 | 4.650 | 4.760 | 4.591 | 45,132,356 |
| 2026-06-12 | 4.640 | 4.760 | 4.560 | 4.680 | 4.514 | 56,461,228 |
| 2026-06-11 | 4.750 | 4.760 | 4.570 | 4.620 | 4.456 | 42,858,838 |
| 2026-06-10 | 4.810 | 4.830 | 4.730 | 4.760 | 4.760 | 28,608,573 |
| 2026-06-09 | 4.850 | 4.900 | 4.800 | 4.830 | 4.830 | 20,775,114 |
| 2026-06-08 | 4.930 | 4.980 | 4.810 | 4.860 | 4.860 | 29,716,124 |
| 2026-06-05 | 5.050 | 5.170 | 4.960 | 4.980 | 4.980 | 29,108,260 |
| 2026-06-04 | 5.120 | 5.190 | 5.000 | 5.010 | 5.010 | 29,381,085 |
| 2026-06-03 | 5.220 | 5.250 | 5.080 | 5.140 | 5.140 | 24,671,980 |
| 2026-06-02 | 5.300 | 5.360 | 5.200 | 5.250 | 5.250 | 27,721,000 |
| 2026-06-01 | 5.200 | 5.350 | 5.120 | 5.340 | 5.340 | 41,440,508 |
| 2026-05-29 | 4.980 | 5.340 | 4.960 | 5.290 | 5.290 | 43,417,648 |
| 2026-05-28 | 4.990 | 5.070 | 4.930 | 4.960 | 4.960 | 18,467,903 |
| 2026-05-27 | 5.060 | 5.100 | 4.930 | 5.000 | 5.000 | 22,077,917 |
| 2026-05-26 | 5.090 | 5.090 | 5.040 | 5.070 | 5.070 | 17,277,463 |
| 2026-05-25 | 5.100 | 5.140 | 5.040 | 5.100 | 5.100 | 19,137,477 |
| 2026-05-22 | 5.050 | 5.130 | 5.010 | 5.090 | 5.090 | 20,594,148 |
| 2026-05-21 | 5.120 | 5.170 | 5.030 | 5.040 | 5.040 | 23,369,500 |
| 2026-05-20 | 5.180 | 5.180 | 5.070 | 5.120 | 5.120 | 20,023,600 |
| 2026-05-19 | 5.150 | 5.210 | 5.100 | 5.200 | 5.200 | 21,795,559 |
| 2026-05-18 | 5.200 | 5.230 | 5.060 | 5.130 | 5.130 | 28,364,293 |
| 2026-05-15 | 5.350 | 5.360 | 5.170 | 5.220 | 5.220 | 28,198,445 |
| 2026-05-14 | 5.470 | 5.500 | 5.330 | 5.340 | 5.340 | 24,922,496 |
| 2026-05-13 | 5.520 | 5.590 | 5.430 | 5.470 | 5.470 | 32,463,617 |
| 2026-05-12 | 5.390 | 5.570 | 5.390 | 5.530 | 5.530 | 40,936,853 |
| 2026-05-11 | 5.410 | 5.430 | 5.360 | 5.400 | 5.400 | 32,956,330 |
| 2026-05-08 | 5.400 | 5.410 | 5.330 | 5.390 | 5.390 | 20,312,350 |
| 2026-05-07 | 5.350 | 5.420 | 5.320 | 5.420 | 5.420 | 32,439,840 |
| 2026-05-06 | 5.410 | 5.440 | 5.300 | 5.320 | 5.320 | 44,871,581 |
| 2026-04-30 | 5.470 | 5.470 | 5.340 | 5.390 | 5.390 | 30,337,042 |
| 2026-04-29 | 5.360 | 5.540 | 5.300 | 5.470 | 5.470 | 39,028,432 |
| 2026-04-28 | 5.520 | 5.520 | 5.240 | 5.390 | 5.390 | 54,314,907 |
| 2026-04-27 | 5.730 | 5.770 | 5.450 | 5.460 | 5.460 | 82,268,914 |
| 2026-04-24 | 5.930 | 5.960 | 5.760 | 5.820 | 5.820 | 41,740,615 |
| 2026-04-23 | 5.900 | 6.040 | 5.890 | 5.990 | 5.990 | 36,552,505 |
| 2026-04-22 | 5.970 | 6.030 | 5.840 | 5.940 | 5.940 | 40,386,896 |
| 2026-04-21 | 5.920 | 6.130 | 5.900 | 6.030 | 6.030 | 57,146,182 |
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.