Anhui Water Resources Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.700	4.750	4.440	4.570	4.222	48,213,575
2022-01-27	4.520	4.750	4.460	4.650	4.296	57,653,119
2022-01-26	4.440	4.560	4.390	4.560	4.213	31,517,018
2022-01-25	4.600	4.650	4.410	4.410	4.074	47,691,286
2022-01-24	4.550	4.720	4.550	4.640	4.287	32,161,546
2022-01-21	4.650	4.710	4.540	4.600	4.250	35,296,056
2022-01-20	4.740	4.780	4.650	4.670	4.315	66,754,226
2022-01-19	4.540	4.990	4.530	4.880	4.509	130,217,515
2022-01-18	4.410	4.600	4.350	4.540	4.195	37,251,277
2022-01-17	4.430	4.540	4.330	4.380	4.047	27,517,811
2022-01-14	4.570	4.570	4.430	4.440	4.102	34,208,948
2022-01-13	4.570	4.660	4.520	4.540	4.195	31,220,584
2022-01-12	4.610	4.630	4.480	4.570	4.222	37,763,573
2022-01-11	4.510	4.720	4.510	4.580	4.232	66,374,729
2022-01-10	4.350	4.660	4.330	4.570	4.222	55,301,881
2022-01-07	4.310	4.500	4.300	4.340	4.010	38,260,251
2022-01-06	4.180	4.320	4.180	4.310	3.982	27,564,024
2022-01-05	4.220	4.240	4.180	4.190	3.871	13,234,777
2022-01-04	4.160	4.250	4.140	4.220	3.899	20,101,595
2021-12-31	4.120	4.190	4.110	4.150	3.834	10,775,417
2021-12-30	4.110	4.150	4.100	4.120	3.807	9,414,742
2021-12-29	4.100	4.200	4.100	4.120	3.807	13,684,164
2021-12-28	4.150	4.150	4.050	4.100	3.788	15,582,068
2021-12-27	4.130	4.180	4.110	4.130	3.816	10,533,513
2021-12-24	4.200	4.210	4.100	4.110	3.797	12,835,199
2021-12-23	4.210	4.230	4.170	4.190	3.871	11,318,196
2021-12-22	4.260	4.300	4.180	4.230	3.908	15,621,773
2021-12-21	4.140	4.270	4.120	4.250	3.927	27,019,223
2021-12-20	4.120	4.210	4.120	4.160	3.843	23,082,761
2021-12-17	4.160	4.220	4.130	4.160	3.843	21,165,284
2021-12-16	4.120	4.160	4.090	4.150	3.834	20,066,215
2021-12-15	3.970	4.250	3.970	4.130	3.816	50,363,834
2021-12-14	3.990	4.000	3.950	3.980	3.677	14,345,132
2021-12-13	4.040	4.100	4.000	4.010	3.705	17,413,456
2021-12-10	4.020	4.060	3.980	4.020	3.714	18,806,559
2021-12-09	4.010	4.100	3.950	4.020	3.714	29,119,366
2021-12-08	4.000	4.030	3.950	3.990	3.686	19,284,037
2021-12-07	3.960	4.020	3.950	4.000	3.696	28,644,097
2021-12-06	3.990	4.010	3.920	3.920	3.622	18,983,093
2021-12-03	3.840	4.010	3.830	3.970	3.668	29,453,058
2021-12-02	3.820	3.870	3.810	3.850	3.557	15,733,823
2021-12-01	3.760	3.840	3.760	3.820	3.529	17,373,258
2021-11-30	3.750	3.820	3.740	3.780	3.492	16,430,968
2021-11-29	3.700	3.750	3.680	3.730	3.446	16,492,170
2021-11-26	3.760	3.770	3.730	3.750	3.465	9,649,991
2021-11-25	3.790	3.800	3.730	3.770	3.483	10,190,227
2021-11-24	3.780	3.810	3.760	3.770	3.483	9,136,037
2021-11-23	3.810	3.820	3.780	3.790	3.502	10,704,373
2021-11-22	3.760	3.820	3.740	3.800	3.511	13,208,457
2021-11-19	3.720	3.760	3.690	3.760	3.474	10,604,591
2021-11-18	3.760	3.780	3.720	3.720	3.437	9,812,152
2021-11-17	3.770	3.790	3.760	3.770	3.483	7,705,505
2021-11-16	3.800	3.820	3.750	3.770	3.483	10,275,939
2021-11-15	3.770	3.800	3.750	3.780	3.492	8,430,178
2021-11-12	3.790	3.800	3.730	3.770	3.483	12,676,614
2021-11-11	3.740	3.830	3.720	3.810	3.520	16,615,439
2021-11-10	3.710	3.760	3.660	3.750	3.465	12,164,323
2021-11-09	3.700	3.740	3.690	3.690	3.409	7,904,635
2021-11-08	3.730	3.740	3.670	3.690	3.409	12,271,242
2021-11-05	3.810	3.820	3.740	3.740	3.455	8,260,196

← NewerPage 20 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.