Anhui Water Resources Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.880	4.990	4.880	4.970	4.970	40,905,140
2025-07-18	4.790	4.810	4.770	4.800	4.800	13,282,690
2025-07-17	4.850	4.860	4.790	4.790	4.790	20,415,535
2025-07-16	4.860	4.880	4.820	4.840	4.840	13,052,593
2025-07-15	4.900	4.920	4.820	4.860	4.860	22,976,123
2025-07-14	4.870	4.920	4.860	4.900	4.900	16,157,104
2025-07-11	4.880	4.910	4.840	4.860	4.860	20,563,108
2025-07-10	4.840	4.890	4.820	4.880	4.880	17,645,369
2025-07-09	4.830	4.850	4.820	4.840	4.840	15,103,327
2025-07-08	4.840	4.850	4.780	4.830	4.830	18,990,119
2025-07-07	4.790	4.840	4.760	4.840	4.840	15,935,479
2025-07-04	4.740	4.790	4.730	4.780	4.780	15,226,685
2025-07-03	4.720	4.750	4.710	4.730	4.730	10,168,671
2025-07-02	4.710	4.740	4.690	4.720	4.720	14,812,692
2025-07-01	4.710	4.730	4.680	4.710	4.710	18,906,297
2025-06-30	4.770	4.770	4.680	4.700	4.700	27,057,623
2025-06-27	4.890	4.970	4.890	4.930	4.930	27,896,911
2025-06-26	4.860	4.900	4.860	4.890	4.890	16,656,912
2025-06-25	4.810	4.880	4.800	4.870	4.870	16,544,429
2025-06-24	4.800	4.820	4.790	4.810	4.810	17,496,222
2025-06-23	4.810	4.820	4.760	4.780	4.780	15,366,796
2025-06-20	4.790	4.830	4.780	4.820	4.820	13,647,613
2025-06-19	4.800	4.810	4.750	4.790	4.790	15,443,764
2025-06-18	4.820	4.820	4.760	4.820	4.820	11,533,800
2025-06-17	4.780	4.820	4.760	4.820	4.820	12,170,776
2025-06-16	4.770	4.790	4.740	4.770	4.770	14,883,508
2025-06-13	4.800	4.840	4.760	4.770	4.770	23,267,752
2025-06-12	4.810	4.820	4.790	4.820	4.820	11,861,388
2025-06-11	4.760	4.820	4.740	4.820	4.820	22,964,150
2025-06-10	4.750	4.790	4.710	4.750	4.750	16,439,200
2025-06-09	4.770	4.780	4.730	4.740	4.740	12,238,456
2025-06-06	4.730	4.780	4.720	4.760	4.760	14,070,882
2025-06-05	4.730	4.740	4.720	4.730	4.730	10,249,168
2025-06-04	4.720	4.740	4.710	4.730	4.730	11,893,483
2025-06-03	4.710	4.740	4.700	4.730	4.730	13,147,866
2025-05-30	4.710	4.750	4.690	4.740	4.740	19,413,819
2025-05-29	4.690	4.710	4.670	4.710	4.710	11,650,509
2025-05-28	4.650	4.690	4.640	4.690	4.690	10,187,184
2025-05-27	4.650	4.670	4.630	4.650	4.650	9,131,908
2025-05-26	4.620	4.650	4.620	4.650	4.650	10,731,978
2025-05-23	4.690	4.690	4.610	4.610	4.610	17,797,931
2025-05-22	4.690	4.700	4.650	4.660	4.660	15,313,393
2025-05-21	4.670	4.730	4.670	4.710	4.710	12,277,467
2025-05-20	4.700	4.710	4.660	4.680	4.680	11,101,423
2025-05-19	4.660	4.700	4.650	4.680	4.680	14,825,097
2025-05-16	4.690	4.700	4.650	4.660	4.660	17,829,782
2025-05-15	4.690	4.710	4.670	4.670	4.670	13,366,740
2025-05-14	4.680	4.700	4.640	4.690	4.690	15,737,400
2025-05-13	4.670	4.680	4.640	4.680	4.680	17,845,946
2025-05-12	4.660	4.680	4.620	4.650	4.650	16,085,460
2025-05-09	4.640	4.680	4.630	4.660	4.660	21,783,918
2025-05-08	4.620	4.640	4.600	4.630	4.630	14,886,379
2025-05-07	4.650	4.680	4.610	4.630	4.630	22,981,486
2025-05-06	4.610	4.640	4.600	4.630	4.630	26,696,566
2025-04-30	4.650	4.660	4.580	4.600	4.600	29,160,196
2025-04-29	4.650	4.670	4.600	4.620	4.620	19,756,211
2025-04-28	4.760	4.760	4.610	4.650	4.650	32,046,484
2025-04-25	4.760	4.800	4.730	4.750	4.750	15,859,900
2025-04-24	4.710	4.780	4.700	4.780	4.780	19,699,999
2025-04-23	4.760	4.770	4.690	4.710	4.710	19,107,731

← NewerPage 6 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.