Anhui Water Resources Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.680	4.750	4.670	4.720	4.720	19,380,019
2025-10-20	4.670	4.700	4.630	4.680	4.680	16,879,252
2025-10-17	4.690	4.710	4.650	4.650	4.650	14,008,264
2025-10-16	4.750	4.750	4.670	4.690	4.690	15,014,208
2025-10-15	4.690	4.750	4.680	4.740	4.740	19,030,691
2025-10-14	4.650	4.700	4.640	4.700	4.700	22,414,718
2025-10-13	4.620	4.660	4.570	4.650	4.650	20,434,316
2025-10-10	4.620	4.680	4.590	4.670	4.670	23,676,348
2025-10-09	4.580	4.640	4.580	4.610	4.610	22,404,689
2025-09-30	4.580	4.590	4.540	4.570	4.570	15,809,260
2025-09-29	4.560	4.610	4.530	4.580	4.580	16,240,072
2025-09-26	4.570	4.590	4.550	4.570	4.570	15,002,697
2025-09-25	4.610	4.610	4.550	4.550	4.550	18,861,380
2025-09-24	4.650	4.660	4.580	4.610	4.610	21,207,472
2025-09-23	4.590	4.670	4.520	4.660	4.660	28,697,277
2025-09-22	4.650	4.660	4.580	4.600	4.600	14,866,565
2025-09-19	4.670	4.700	4.640	4.650	4.650	15,934,926
2025-09-18	4.730	4.750	4.640	4.670	4.670	28,828,559
2025-09-17	4.780	4.790	4.690	4.740	4.740	35,261,757
2025-09-16	4.750	4.820	4.710	4.790	4.790	29,306,715
2025-09-15	4.730	4.780	4.680	4.760	4.760	28,034,396
2025-09-12	4.660	4.750	4.640	4.730	4.730	32,750,815
2025-09-11	4.620	4.650	4.590	4.640	4.640	13,159,934
2025-09-10	4.630	4.630	4.600	4.620	4.620	11,788,663
2025-09-09	4.620	4.640	4.600	4.630	4.630	12,809,650
2025-09-08	4.620	4.620	4.590	4.620	4.620	12,555,569
2025-09-05	4.620	4.620	4.560	4.620	4.620	14,592,917
2025-09-04	4.530	4.610	4.520	4.610	4.610	22,605,393
2025-09-03	4.590	4.590	4.530	4.530	4.530	16,792,542
2025-09-02	4.640	4.640	4.530	4.580	4.580	29,072,235
2025-09-01	4.660	4.700	4.600	4.630	4.630	45,191,596
2025-08-29	4.750	4.820	4.740	4.760	4.760	18,564,563
2025-08-28	4.780	4.810	4.670	4.730	4.730	29,601,976
2025-08-27	4.880	4.890	4.790	4.790	4.790	24,360,510
2025-08-26	4.880	4.890	4.850	4.880	4.880	15,733,919
2025-08-25	4.850	4.900	4.840	4.880	4.880	30,197,595
2025-08-22	4.830	4.850	4.800	4.840	4.840	20,305,709
2025-08-21	4.820	4.850	4.810	4.830	4.830	21,015,928
2025-08-20	4.800	4.820	4.780	4.820	4.820	19,040,276
2025-08-19	4.840	4.850	4.790	4.800	4.800	18,057,884
2025-08-18	4.840	4.860	4.820	4.830	4.830	21,574,918
2025-08-15	4.820	4.850	4.800	4.840	4.840	17,177,008
2025-08-14	4.880	4.890	4.810	4.820	4.820	17,543,834
2025-08-13	4.900	4.910	4.870	4.870	4.870	15,340,505
2025-08-12	4.910	4.920	4.880	4.890	4.890	12,567,333
2025-08-11	4.920	4.940	4.880	4.910	4.910	21,504,061
2025-08-08	4.840	4.920	4.820	4.920	4.920	26,443,028
2025-08-07	4.860	4.890	4.830	4.840	4.840	18,373,120
2025-08-06	4.850	4.850	4.820	4.830	4.830	15,124,875
2025-08-05	4.850	4.860	4.830	4.850	4.850	14,647,201
2025-08-04	4.850	4.860	4.780	4.840	4.840	21,813,774
2025-08-01	4.870	4.890	4.830	4.840	4.840	18,319,902
2025-07-31	4.940	4.950	4.860	4.870	4.870	22,638,188
2025-07-30	4.970	4.980	4.920	4.950	4.950	17,715,406
2025-07-29	4.960	4.970	4.890	4.960	4.960	21,580,152
2025-07-28	4.950	4.990	4.930	4.950	4.950	22,860,416
2025-07-25	5.100	5.120	4.940	4.940	4.940	39,669,279
2025-07-24	5.050	5.140	4.990	5.100	5.100	44,577,516
2025-07-23	5.390	5.390	5.090	5.100	5.100	83,713,620
2025-07-22	4.980	5.190	4.940	5.180	5.180	66,430,428

← NewerPage 5 of 21 · 1,215 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.