Anhui Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.460 | 4.520 | 4.430 | 4.490 | 4.490 | 16,641,164 |
| 2025-01-16 | 4.480 | 4.530 | 4.440 | 4.470 | 4.470 | 16,258,426 |
| 2025-01-15 | 4.480 | 4.480 | 4.420 | 4.450 | 4.450 | 12,808,774 |
| 2025-01-14 | 4.370 | 4.470 | 4.370 | 4.460 | 4.460 | 17,406,099 |
| 2025-01-13 | 4.330 | 4.370 | 4.310 | 4.370 | 4.370 | 13,881,008 |
| 2025-01-10 | 4.430 | 4.450 | 4.360 | 4.360 | 4.360 | 16,690,527 |
| 2025-01-09 | 4.470 | 4.500 | 4.420 | 4.430 | 4.430 | 18,777,670 |
| 2025-01-08 | 4.570 | 4.580 | 4.440 | 4.510 | 4.510 | 23,023,048 |
| 2025-01-07 | 4.580 | 4.610 | 4.500 | 4.590 | 4.590 | 24,937,849 |
| 2025-01-06 | 4.580 | 4.650 | 4.530 | 4.580 | 4.580 | 22,856,566 |
| 2025-01-03 | 4.650 | 4.710 | 4.560 | 4.570 | 4.570 | 20,920,089 |
| 2025-01-02 | 4.780 | 4.820 | 4.600 | 4.630 | 4.630 | 26,895,089 |
| 2024-12-31 | 4.900 | 4.910 | 4.780 | 4.780 | 4.780 | 24,460,910 |
| 2024-12-30 | 4.910 | 4.930 | 4.890 | 4.900 | 4.900 | 16,545,968 |
| 2024-12-27 | 4.880 | 4.920 | 4.860 | 4.910 | 4.910 | 19,941,526 |
| 2024-12-26 | 4.890 | 4.910 | 4.860 | 4.860 | 4.860 | 13,012,840 |
| 2024-12-25 | 4.890 | 4.910 | 4.850 | 4.900 | 4.900 | 17,170,930 |
| 2024-12-24 | 4.850 | 4.900 | 4.840 | 4.880 | 4.880 | 15,054,124 |
| 2024-12-23 | 4.890 | 4.920 | 4.830 | 4.840 | 4.840 | 17,849,712 |
| 2024-12-20 | 4.920 | 4.950 | 4.870 | 4.880 | 4.880 | 16,464,162 |
| 2024-12-19 | 4.880 | 4.940 | 4.850 | 4.940 | 4.940 | 17,076,654 |
| 2024-12-18 | 4.940 | 4.990 | 4.900 | 4.910 | 4.910 | 19,899,468 |
| 2024-12-17 | 4.940 | 4.970 | 4.880 | 4.920 | 4.920 | 24,314,103 |
| 2024-12-16 | 4.990 | 5.020 | 4.920 | 4.940 | 4.940 | 20,326,888 |
| 2024-12-13 | 5.070 | 5.070 | 4.970 | 4.970 | 4.970 | 31,553,131 |
| 2024-12-12 | 5.080 | 5.100 | 5.020 | 5.100 | 5.100 | 36,499,571 |
| 2024-12-11 | 4.990 | 5.070 | 4.980 | 5.040 | 5.040 | 23,714,551 |
| 2024-12-10 | 5.100 | 5.130 | 4.980 | 4.990 | 4.990 | 37,523,508 |
| 2024-12-09 | 5.010 | 5.050 | 4.950 | 4.990 | 4.990 | 27,946,668 |
| 2024-12-06 | 4.890 | 5.000 | 4.890 | 4.990 | 4.990 | 34,253,484 |
| 2024-12-05 | 4.890 | 4.900 | 4.860 | 4.880 | 4.880 | 18,682,620 |
| 2024-12-04 | 4.980 | 4.980 | 4.880 | 4.890 | 4.890 | 27,052,718 |
| 2024-12-03 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 22,933,147 |
| 2024-12-02 | 4.950 | 5.010 | 4.950 | 4.990 | 4.990 | 26,497,244 |
| 2024-11-29 | 4.940 | 5.010 | 4.920 | 4.970 | 4.970 | 23,631,772 |
| 2024-11-28 | 4.920 | 4.980 | 4.910 | 4.940 | 4.940 | 17,275,782 |
| 2024-11-27 | 4.860 | 4.940 | 4.770 | 4.940 | 4.940 | 22,947,362 |
| 2024-11-26 | 4.870 | 4.900 | 4.850 | 4.870 | 4.870 | 14,032,292 |
| 2024-11-25 | 4.870 | 4.920 | 4.810 | 4.890 | 4.890 | 20,939,132 |
| 2024-11-22 | 5.000 | 5.030 | 4.860 | 4.880 | 4.880 | 26,807,829 |
| 2024-11-21 | 5.040 | 5.070 | 4.960 | 5.000 | 5.000 | 24,315,339 |
| 2024-11-20 | 5.000 | 5.050 | 4.960 | 5.050 | 5.050 | 31,653,236 |
| 2024-11-19 | 5.050 | 5.110 | 4.920 | 5.010 | 5.010 | 42,047,960 |
| 2024-11-18 | 4.970 | 5.180 | 4.970 | 5.050 | 5.050 | 91,976,457 |
| 2024-11-15 | 4.930 | 5.000 | 4.900 | 4.910 | 4.910 | 24,574,344 |
| 2024-11-14 | 5.010 | 5.030 | 4.930 | 4.940 | 4.940 | 30,619,842 |
| 2024-11-13 | 5.030 | 5.100 | 4.970 | 5.010 | 5.010 | 31,785,910 |
| 2024-11-12 | 5.090 | 5.140 | 4.980 | 5.020 | 5.020 | 58,431,406 |
| 2024-11-11 | 5.150 | 5.300 | 5.050 | 5.120 | 5.120 | 65,586,093 |
| 2024-11-08 | 5.330 | 5.330 | 5.080 | 5.110 | 5.110 | 58,309,970 |
| 2024-11-07 | 5.000 | 5.250 | 4.980 | 5.220 | 5.220 | 74,317,782 |
| 2024-11-06 | 5.040 | 5.080 | 4.950 | 5.020 | 5.020 | 42,933,443 |
| 2024-11-05 | 4.930 | 5.090 | 4.920 | 5.070 | 5.070 | 57,149,945 |
| 2024-11-04 | 4.860 | 4.950 | 4.780 | 4.920 | 4.920 | 38,958,092 |
| 2024-11-01 | 4.840 | 4.970 | 4.830 | 4.850 | 4.850 | 51,406,228 |
| 2024-10-31 | 4.800 | 4.880 | 4.800 | 4.850 | 4.850 | 30,854,764 |
| 2024-10-30 | 4.820 | 4.860 | 4.780 | 4.810 | 4.810 | 21,695,997 |
| 2024-10-29 | 4.960 | 4.990 | 4.820 | 4.820 | 4.820 | 36,518,708 |
| 2024-10-28 | 4.860 | 4.960 | 4.820 | 4.960 | 4.960 | 40,152,991 |
| 2024-10-25 | 4.850 | 4.900 | 4.840 | 4.900 | 4.900 | 24,913,574 |
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.