Anhui Water Resources Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.680	4.690	4.660	4.680	4.680	11,374,161
2026-01-14	4.740	4.750	4.660	4.680	4.680	23,386,484
2026-01-13	4.730	4.760	4.700	4.740	4.740	20,224,501
2026-01-12	4.690	4.730	4.680	4.730	4.730	18,777,595
2026-01-09	4.700	4.720	4.690	4.710	4.710	13,735,347
2026-01-08	4.700	4.710	4.680	4.700	4.700	13,893,829
2026-01-07	4.720	4.740	4.700	4.700	4.700	12,213,773
2026-01-06	4.700	4.730	4.680	4.720	4.720	14,805,691
2026-01-05	4.710	4.710	4.670	4.690	4.690	14,459,387
2025-12-31	4.650	4.710	4.640	4.690	4.690	14,162,321
2025-12-30	4.650	4.670	4.630	4.650	4.650	9,922,484
2025-12-29	4.660	4.690	4.650	4.650	4.650	9,748,726
2025-12-26	4.690	4.700	4.660	4.670	4.670	10,197,156
2025-12-25	4.700	4.700	4.670	4.680	4.680	7,210,749
2025-12-24	4.650	4.700	4.640	4.680	4.680	9,412,190
2025-12-23	4.670	4.690	4.640	4.650	4.650	10,279,592
2025-12-22	4.690	4.700	4.660	4.660	4.660	10,423,351
2025-12-19	4.650	4.700	4.640	4.670	4.670	11,471,822
2025-12-18	4.610	4.660	4.600	4.640	4.640	8,557,435
2025-12-17	4.630	4.660	4.570	4.620	4.620	15,347,596
2025-12-16	4.660	4.680	4.630	4.640	4.640	12,942,716
2025-12-15	4.640	4.700	4.630	4.670	4.670	20,839,384
2025-12-12	4.760	4.780	4.640	4.650	4.650	46,791,899
2025-12-11	4.830	4.850	4.750	4.760	4.760	27,700,460
2025-12-10	4.800	4.850	4.790	4.840	4.840	19,689,420
2025-12-09	4.820	4.850	4.810	4.830	4.830	14,567,535
2025-12-08	4.860	4.880	4.830	4.830	4.830	14,480,620
2025-12-05	4.870	4.870	4.840	4.860	4.860	14,584,779
2025-12-04	4.850	4.880	4.830	4.870	4.870	19,521,417
2025-12-03	4.800	4.850	4.790	4.840	4.840	20,442,784
2025-12-02	4.760	4.820	4.720	4.800	4.800	20,875,892
2025-12-01	4.790	4.810	4.750	4.760	4.760	28,596,402
2025-11-28	4.720	4.770	4.700	4.760	4.760	10,971,968
2025-11-27	4.730	4.740	4.700	4.710	4.710	10,045,968
2025-11-26	4.720	4.760	4.700	4.740	4.740	14,310,289
2025-11-25	4.720	4.740	4.690	4.700	4.700	12,846,396
2025-11-24	4.700	4.740	4.670	4.720	4.720	12,042,660
2025-11-21	4.790	4.790	4.650	4.650	4.650	20,100,128
2025-11-20	4.760	4.820	4.760	4.800	4.800	13,090,648
2025-11-19	4.800	4.820	4.750	4.760	4.760	13,320,981
2025-11-18	4.860	4.870	4.780	4.800	4.800	19,756,828
2025-11-17	4.880	4.890	4.840	4.860	4.860	20,136,322
2025-11-14	4.910	4.940	4.880	4.890	4.890	20,007,413
2025-11-13	4.870	4.920	4.860	4.900	4.900	23,724,176
2025-11-12	4.870	4.880	4.850	4.870	4.870	15,451,682
2025-11-11	4.840	4.880	4.830	4.880	4.880	21,644,554
2025-11-10	4.810	4.860	4.800	4.850	4.850	19,450,575
2025-11-07	4.790	4.820	4.780	4.800	4.800	19,821,308
2025-11-06	4.810	4.820	4.780	4.800	4.800	22,734,032
2025-11-05	4.760	4.820	4.750	4.810	4.810	21,575,132
2025-11-04	4.770	4.790	4.750	4.770	4.770	17,359,061
2025-11-03	4.740	4.790	4.730	4.780	4.780	18,944,285
2025-10-31	4.760	4.780	4.730	4.740	4.740	25,501,289
2025-10-30	4.800	4.820	4.760	4.800	4.800	20,911,492
2025-10-29	4.820	4.820	4.750	4.800	4.800	26,975,119
2025-10-28	4.870	4.880	4.790	4.810	4.810	38,148,018
2025-10-27	4.840	4.910	4.810	4.890	4.890	72,201,582
2025-10-24	4.790	5.280	4.740	4.970	4.970	103,941,236
2025-10-23	4.750	4.800	4.720	4.800	4.800	20,545,710
2025-10-22	4.730	4.770	4.720	4.740	4.740	15,178,000

← NewerPage 4 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.