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
2024-07-29	13.390	13.550	13.150	13.520	10.295	2,673,769
2024-07-26	13.380	13.570	13.300	13.500	10.279	2,652,909
2024-07-25	13.150	13.430	12.990	13.310	10.135	2,591,055
2024-07-24	13.040	13.520	12.960	13.400	10.203	3,743,156
2024-07-23	13.610	13.890	13.250	13.250	10.089	3,438,548
2024-07-22	13.160	13.440	13.160	13.390	10.196	2,554,239
2024-07-19	13.160	13.310	12.910	13.150	10.013	2,292,596
2024-07-18	13.500	13.520	13.000	13.150	10.013	4,134,760
2024-07-17	13.570	14.230	13.370	13.720	10.447	5,426,687
2024-07-16	13.710	13.900	13.450	13.670	10.409	2,679,325
2024-07-15	14.080	14.300	13.680	13.790	10.500	3,947,358
2024-07-12	13.870	14.680	13.860	14.170	10.789	6,736,807
2024-07-11	13.810	13.990	13.630	13.980	10.645	4,013,763
2024-07-10	13.600	14.320	13.320	13.780	10.493	4,315,558
2024-07-09	13.570	13.850	13.220	13.670	10.409	3,304,989
2024-07-08	14.000	14.700	13.520	13.710	10.439	3,840,004
2024-07-05	13.600	14.000	13.290	13.840	10.538	2,450,434
2024-07-04	14.190	14.340	13.580	13.670	10.409	3,353,414
2024-07-03	14.830	14.980	14.200	14.210	10.820	4,316,649
2024-07-02	14.820	15.000	14.650	14.960	11.391	4,700,988
2024-07-01	14.600	15.500	14.600	15.040	11.452	7,621,437
2024-06-28	14.520	14.940	14.340	14.500	11.041	5,865,857
2024-06-27	14.670	15.240	14.550	14.780	11.254	6,753,303
2024-06-26	14.030	14.800	13.530	14.630	11.140	6,467,433
2024-06-25	14.530	15.150	14.000	14.160	10.782	8,025,222
2024-06-24	15.450	15.760	14.560	14.760	11.239	12,556,895
2024-06-21	15.400	16.610	15.190	15.770	12.008	15,351,890
2024-06-20	14.880	16.230	14.880	15.740	11.985	13,034,329
2024-06-19	14.720	15.360	14.720	15.060	11.467	6,276,489
2024-06-18	14.680	14.850	14.330	14.720	11.208	4,405,732
2024-06-17	13.920	14.960	13.790	14.430	10.987	5,363,235
2024-06-14	13.900	14.090	13.550	14.050	10.698	2,372,429
2024-06-13	13.700	14.140	13.600	13.760	10.477	1,996,079
2024-06-12	13.350	13.880	13.300	13.810	10.515	2,065,161
2024-06-11	13.490	13.600	13.050	13.460	10.249	2,099,603
2024-06-07	13.230	13.690	13.230	13.540	10.310	3,015,050
2024-06-06	13.980	14.080	12.940	13.010	9.906	4,217,026
2024-06-05	14.340	14.390	13.820	13.820	10.523	3,413,149
2024-06-04	14.590	14.830	14.200	14.400	10.965	3,043,073
2024-06-03	15.030	15.080	14.440	14.590	11.109	3,387,495
2024-05-31	14.840	15.180	14.730	15.070	11.475	3,539,283
2024-05-30	15.550	15.550	14.690	14.710	11.201	4,366,660
2024-05-29	15.180	15.650	15.020	15.420	11.741	3,375,449
2024-05-28	15.130	15.360	15.080	15.140	11.528	2,926,949
2024-05-27	15.230	15.480	14.960	15.480	11.787	4,217,660
2024-05-24	15.400	15.960	14.910	15.440	11.756	5,293,103
2024-05-23	15.800	16.100	15.370	15.540	11.833	6,232,523
2024-05-22	15.390	16.300	15.250	16.020	12.198	8,379,602
2024-05-21	16.250	16.730	15.700	15.840	12.061	9,147,429
2024-05-20	16.280	16.970	15.910	16.340	12.442	11,580,812
2024-05-17	16.500	16.660	15.850	16.190	12.328	9,706,509
2024-05-16	15.590	16.380	15.410	16.260	12.381	11,414,761
2024-05-15	15.400	15.950	15.140	15.600	11.878	6,580,334
2024-05-14	15.500	15.750	15.300	15.620	11.894	6,557,783
2024-05-13	15.320	15.880	14.820	15.820	12.046	11,466,772
2024-05-10	15.150	15.490	14.750	15.210	11.581	5,965,525
2024-05-09	14.810	15.280	14.780	15.150	11.536	5,294,924
2024-05-08	15.220	15.360	14.700	14.860	11.315	4,971,809
2024-05-07	15.240	16.040	15.100	15.350	11.688	8,426,807
2024-05-06	14.820	15.280	14.810	15.130	11.520	5,672,093

← NewerPage 10 of 21 · 1,212 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.