Anhui Water Resources Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.910	5.940	5.820	5.890	5.890	43,784,020
2026-04-17	5.820	5.960	5.810	5.950	5.950	51,356,845
2026-04-16	5.820	5.990	5.780	5.830	5.830	58,359,542
2026-04-15	5.760	5.920	5.670	5.860	5.860	68,387,206
2026-04-14	5.640	5.890	5.610	5.820	5.820	79,574,495
2026-04-13	5.600	5.660	5.540	5.640	5.640	65,451,655
2026-04-10	5.570	5.720	5.500	5.570	5.570	92,353,426
2026-04-09	5.600	5.620	5.390	5.520	5.520	89,313,734
2026-04-08	5.390	5.550	5.370	5.530	5.530	96,625,859
2026-04-07	5.270	5.400	5.160	5.380	5.380	109,855,526
2026-04-03	5.500	5.710	5.250	5.260	5.260	169,335,038
2026-04-02	5.430	5.750	5.370	5.640	5.640	227,290,331
2026-04-01	6.030	6.190	5.550	5.550	5.550	301,977,262
2026-03-31	5.430	5.630	5.350	5.630	5.630	170,897,296
2026-03-30	5.070	5.120	5.020	5.120	5.120	62,077,395
2026-03-27	4.700	4.740	4.620	4.650	4.650	23,423,362
2026-03-26	4.770	4.800	4.720	4.730	4.730	20,459,580
2026-03-25	4.580	4.800	4.560	4.780	4.780	31,269,876
2026-03-24	4.550	4.600	4.470	4.580	4.580	23,265,026
2026-03-23	4.700	4.710	4.430	4.480	4.480	41,490,764
2026-03-20	4.830	4.860	4.700	4.720	4.720	23,405,260
2026-03-19	4.850	4.900	4.810	4.830	4.830	18,996,507
2026-03-18	4.930	4.940	4.850	4.880	4.880	21,690,466
2026-03-17	4.940	4.980	4.910	4.920	4.920	19,005,845
2026-03-16	4.980	5.030	4.910	4.950	4.950	29,725,392
2026-03-13	4.980	5.050	4.960	5.000	5.000	30,889,253
2026-03-12	4.990	5.010	4.930	4.960	4.960	29,442,155
2026-03-11	4.890	5.010	4.860	4.990	4.990	31,168,333
2026-03-10	4.840	4.890	4.800	4.890	4.890	22,539,469
2026-03-09	4.830	4.850	4.780	4.840	4.840	25,101,090
2026-03-06	4.730	4.830	4.710	4.810	4.810	24,067,214
2026-03-05	4.720	4.760	4.700	4.730	4.730	22,204,288
2026-03-04	4.760	4.780	4.680	4.690	4.690	25,202,058
2026-03-03	4.820	4.850	4.750	4.770	4.770	24,723,769
2026-03-02	4.780	4.830	4.760	4.810	4.810	20,619,231
2026-02-27	4.780	4.850	4.770	4.830	4.830	18,516,565
2026-02-26	4.790	4.800	4.750	4.780	4.780	15,262,220
2026-02-25	4.780	4.850	4.770	4.780	4.780	22,397,291
2026-02-24	4.710	4.790	4.690	4.770	4.770	21,738,484
2026-02-13	4.740	4.740	4.670	4.670	4.670	12,476,424
2026-02-12	4.760	4.770	4.710	4.730	4.730	16,034,460
2026-02-11	4.730	4.750	4.700	4.750	4.750	14,751,360
2026-02-10	4.710	4.730	4.690	4.710	4.710	13,097,812
2026-02-09	4.730	4.750	4.700	4.720	4.720	18,280,824
2026-02-06	4.820	4.860	4.790	4.810	4.810	19,479,069
2026-02-05	4.820	4.860	4.800	4.830	4.830	21,064,062
2026-02-04	4.750	4.840	4.730	4.820	4.820	24,651,187
2026-02-03	4.730	4.770	4.710	4.740	4.740	17,902,563
2026-02-02	4.790	4.810	4.680	4.680	4.680	21,336,057
2026-01-30	4.750	4.820	4.740	4.780	4.780	24,362,239
2026-01-29	4.760	4.790	4.720	4.760	4.760	17,783,295
2026-01-28	4.720	4.810	4.700	4.750	4.750	20,107,550
2026-01-27	4.780	4.790	4.690	4.730	4.730	20,585,761
2026-01-26	4.800	4.810	4.740	4.770	4.770	26,645,605
2026-01-23	4.820	4.840	4.780	4.800	4.800	18,635,999
2026-01-22	4.770	4.840	4.750	4.820	4.820	19,495,742
2026-01-21	4.800	4.850	4.760	4.770	4.770	27,073,564
2026-01-20	4.700	4.770	4.690	4.760	4.760	23,428,851
2026-01-19	4.670	4.710	4.650	4.700	4.700	12,959,083
2026-01-16	4.690	4.750	4.670	4.670	4.670	20,362,969

← NewerPage 3 of 5 · 242 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.