Shenzhen Water Planning & Design Institute Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.110	15.220	14.220	15.170	15.170	3,119,900
2026-10-22	15.750	15.750	15.200	15.230	15.230	1,782,645
2026-10-21	16.010	16.080	15.600	15.650	15.650	1,900,600
2026-10-20	16.100	16.170	15.820	15.920	15.920	1,567,400
2026-10-19	16.100	16.390	15.390	16.100	16.100	3,196,369
2026-10-16	15.910	16.680	15.850	16.310	16.310	3,113,389
2026-10-15	15.570	15.950	15.530	15.800	15.800	3,332,011
2026-10-14	17.000	17.150	16.380	16.430	16.430	2,447,630
2026-10-13	16.810	17.400	16.310	16.920	16.920	3,260,830
2026-10-12	17.010	17.230	16.710	16.970	16.970	2,921,360
2026-10-09	17.700	17.710	16.450	17.140	17.140	5,576,099
2026-10-08	17.070	18.050	16.860	17.700	17.700	6,454,600
2026-09-30	17.350	17.550	16.780	17.130	17.130	5,225,845
2026-09-29	16.300	17.800	16.300	17.410	17.410	6,962,384
2026-09-28	16.580	16.930	16.100	16.360	16.360	3,345,790
2026-09-24	16.720	16.860	16.470	16.520	16.520	1,241,053
2026-09-23	16.940	17.030	16.750	16.760	16.760	1,723,600
2026-09-22	17.060	17.160	16.910	16.970	16.970	2,646,929
2026-09-21	16.880	17.170	16.870	17.050	17.050	2,490,400
2026-09-18	16.880	17.070	16.750	16.880	16.880	1,897,100
2026-09-17	16.660	16.920	16.650	16.880	16.880	1,643,800
2026-09-16	16.820	16.970	16.640	16.810	16.810	1,839,199
2026-09-15	17.740	17.850	16.770	16.820	16.820	2,081,676
2026-09-14	17.740	17.740	17.220	17.360	17.360	2,243,790
2026-09-11	17.620	17.800	17.210	17.510	17.510	2,782,514
2026-09-10	17.600	18.010	17.530	17.750	17.750	3,080,754
2026-09-09	18.320	18.350	17.700	17.780	17.780	3,590,417
2026-09-08	17.850	18.560	17.800	18.330	18.330	4,356,888
2026-09-07	17.800	18.050	17.700	17.840	17.840	3,091,617
2026-09-04	17.570	18.230	17.460	17.880	17.880	4,253,980
2026-09-03	17.750	17.900	17.400	17.570	17.570	3,671,561
2026-09-02	17.220	17.890	17.180	17.600	17.600	4,684,199
2026-09-01	17.210	17.630	16.890	17.460	17.460	3,937,621
2026-08-31	17.200	17.420	17.110	17.220	17.220	3,238,700
2026-08-28	16.900	17.220	16.850	17.080	17.080	3,012,654
2026-08-27	16.910	17.080	16.620	16.960	16.960	3,482,196
2026-08-26	16.700	17.130	16.590	16.660	16.660	4,715,000
2026-08-25	15.780	16.480	15.590	16.350	16.350	3,059,600
2026-08-24	16.020	16.180	15.540	15.780	15.780	2,241,030
2026-08-21	15.950	15.960	15.500	15.890	15.890	1,632,430
2026-08-20	15.940	16.100	15.730	15.950	15.950	1,650,980
2026-08-19	16.220	16.250	15.620	15.630	15.630	2,209,700
2026-08-18	16.500	16.600	16.260	16.320	16.320	2,010,959
2026-08-17	16.400	16.550	16.220	16.520	16.520	1,781,348
2026-08-14	16.400	16.550	16.250	16.410	16.410	2,100,907
2026-08-13	16.670	16.800	16.390	16.430	16.430	3,039,370
2026-08-12	16.650	17.100	16.580	16.800	16.800	2,780,998
2026-08-11	17.150	17.220	16.680	16.790	16.790	3,898,680
2026-08-10	16.800	17.290	16.600	17.230	17.230	6,414,500
2026-08-07	16.590	16.590	16.240	16.490	16.490	3,503,524
2026-08-06	16.650	16.790	16.380	16.590	16.590	3,269,300
2026-08-05	16.790	16.900	16.560	16.650	16.650	4,190,800
2026-08-04	16.990	16.990	16.540	16.750	16.750	4,183,400
2026-08-03	15.800	16.870	15.720	16.840	16.840	5,894,913
2026-07-31	15.280	15.680	15.160	15.680	15.680	4,398,730
2026-07-30	15.310	15.440	14.800	15.000	15.000	3,803,177
2026-07-29	15.230	15.450	15.110	15.340	15.340	4,102,106
2026-07-28	14.880	15.450	14.760	15.260	15.260	5,440,979
2026-07-27	14.750	15.080	14.310	15.000	15.000	4,235,342
2026-07-24	14.760	15.190	14.570	14.790	14.790	3,590,131

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0830 CNY
2025-05-19	0.0920 CNY
2022-06-22	0.4186 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.