Anhui Water Resources Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.620	4.770	4.610	4.760	4.760	34,475,952
2025-04-21	4.640	4.670	4.600	4.630	4.630	16,247,330
2025-04-18	4.600	4.640	4.570	4.640	4.640	14,983,975
2025-04-17	4.640	4.720	4.610	4.670	4.670	20,291,664
2025-04-16	4.640	4.650	4.610	4.640	4.640	12,834,040
2025-04-15	4.690	4.700	4.620	4.640	4.640	15,220,102
2025-04-14	4.660	4.710	4.620	4.680	4.680	30,680,770
2025-04-11	4.680	4.700	4.630	4.640	4.640	26,384,076
2025-04-10	4.740	4.780	4.670	4.710	4.710	32,396,458
2025-04-09	4.600	4.770	4.470	4.750	4.750	49,753,270
2025-04-08	4.540	4.730	4.500	4.680	4.680	62,977,706
2025-04-07	4.700	4.730	4.400	4.470	4.470	52,371,719
2025-04-03	4.830	4.860	4.790	4.810	4.810	24,403,694
2025-04-02	4.820	4.870	4.790	4.810	4.810	21,441,418
2025-04-01	4.790	4.850	4.710	4.850	4.850	41,292,030
2025-03-31	4.610	4.800	4.590	4.790	4.790	79,238,659
2025-03-28	4.610	4.640	4.550	4.580	4.580	17,957,336
2025-03-27	4.640	4.650	4.600	4.620	4.620	13,221,015
2025-03-26	4.640	4.670	4.620	4.640	4.640	15,508,576
2025-03-25	4.590	4.660	4.570	4.660	4.660	21,459,547
2025-03-24	4.570	4.610	4.510	4.600	4.600	21,369,590
2025-03-21	4.560	4.610	4.540	4.560	4.560	19,738,521
2025-03-20	4.560	4.590	4.540	4.560	4.560	12,686,166
2025-03-19	4.560	4.580	4.540	4.540	4.540	10,627,198
2025-03-18	4.580	4.590	4.550	4.570	4.570	10,799,628
2025-03-17	4.560	4.590	4.550	4.570	4.570	15,638,206
2025-03-14	4.490	4.560	4.480	4.550	4.550	21,249,461
2025-03-13	4.480	4.500	4.460	4.490	4.490	13,950,748
2025-03-12	4.450	4.520	4.430	4.480	4.480	19,193,159
2025-03-11	4.420	4.450	4.390	4.430	4.430	13,537,805
2025-03-10	4.470	4.470	4.420	4.440	4.440	11,954,435
2025-03-07	4.490	4.520	4.460	4.470	4.470	17,416,002
2025-03-06	4.450	4.500	4.420	4.490	4.490	16,623,010
2025-03-05	4.470	4.480	4.410	4.440	4.440	14,332,560
2025-03-04	4.480	4.490	4.450	4.460	4.460	13,121,103
2025-03-03	4.510	4.540	4.480	4.490	4.490	19,752,951
2025-02-28	4.520	4.540	4.480	4.500	4.500	16,120,536
2025-02-27	4.550	4.580	4.490	4.530	4.530	18,277,178
2025-02-26	4.520	4.590	4.510	4.550	4.550	18,725,600
2025-02-25	4.570	4.570	4.510	4.520	4.520	16,929,580
2025-02-24	4.530	4.610	4.510	4.590	4.590	29,229,237
2025-02-21	4.540	4.550	4.500	4.530	4.530	14,724,083
2025-02-20	4.560	4.570	4.520	4.540	4.540	15,132,463
2025-02-19	4.570	4.600	4.550	4.570	4.570	16,067,378
2025-02-18	4.570	4.600	4.540	4.560	4.560	22,633,602
2025-02-17	4.590	4.600	4.550	4.580	4.580	15,054,390
2025-02-14	4.620	4.640	4.570	4.580	4.580	15,715,618
2025-02-13	4.560	4.650	4.550	4.610	4.610	25,635,274
2025-02-12	4.560	4.600	4.540	4.580	4.580	14,374,794
2025-02-11	4.560	4.610	4.540	4.570	4.570	20,535,159
2025-02-10	4.560	4.620	4.540	4.560	4.560	22,828,527
2025-02-07	4.510	4.610	4.490	4.560	4.560	30,596,716
2025-02-06	4.500	4.530	4.460	4.520	4.520	13,966,540
2025-02-05	4.580	4.600	4.490	4.510	4.510	17,834,704
2025-01-27	4.530	4.600	4.520	4.570	4.570	17,220,908
2025-01-24	4.490	4.540	4.470	4.520	4.520	14,779,704
2025-01-23	4.480	4.540	4.470	4.490	4.490	14,561,695
2025-01-22	4.450	4.480	4.430	4.450	4.450	10,231,591
2025-01-21	4.510	4.520	4.460	4.480	4.480	8,997,555
2025-01-20	4.520	4.560	4.490	4.500	4.500	12,616,798

← NewerPage 7 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.