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
2024-01-25	16.460	17.400	16.280	17.390	13.241	3,772,950
2024-01-24	16.260	16.500	15.800	16.490	12.556	2,563,625
2024-01-23	15.800	16.190	15.660	16.190	12.328	2,049,748
2024-01-22	17.000	17.010	15.760	15.860	12.076	2,807,827
2024-01-19	17.180	17.290	16.950	17.010	12.952	1,710,968
2024-01-18	17.280	17.360	16.700	17.170	13.074	3,041,804
2024-01-17	17.930	17.950	17.280	17.280	13.158	2,234,699
2024-01-16	18.080	18.340	17.680	18.020	13.721	2,737,143
2024-01-15	18.440	18.700	18.100	18.210	13.866	3,111,861
2024-01-12	18.940	19.260	18.670	18.770	14.292	3,693,429
2024-01-11	18.320	18.750	18.170	18.720	14.254	3,116,173
2024-01-10	18.720	18.720	18.110	18.170	13.835	2,781,206
2024-01-09	18.730	19.260	18.500	18.730	14.262	3,504,916
2024-01-08	18.930	19.440	18.610	18.630	14.185	5,512,258
2024-01-05	19.210	19.230	18.390	18.560	14.132	2,799,679
2024-01-04	18.990	19.280	18.900	19.240	14.650	2,643,518
2024-01-03	19.100	19.290	18.800	19.000	14.467	2,248,609
2024-01-02	19.330	19.440	19.080	19.180	14.604	2,943,449
2023-12-29	18.880	19.330	18.880	19.190	14.612	3,511,213
2023-12-28	18.540	19.100	18.310	18.950	14.429	4,250,609
2023-12-27	18.690	18.820	18.210	18.710	14.246	4,455,101
2023-12-26	18.550	19.380	18.330	19.050	14.505	7,330,180
2023-12-25	18.350	18.560	18.280	18.460	14.056	2,141,366
2023-12-22	18.720	18.840	18.350	18.480	14.071	2,903,942
2023-12-21	18.800	18.870	18.210	18.690	14.231	3,884,668
2023-12-20	19.300	19.470	18.810	18.900	14.391	3,050,389
2023-12-19	19.550	19.740	18.930	19.100	14.543	4,645,067
2023-12-18	19.750	20.110	19.430	19.560	14.894	5,220,892
2023-12-15	19.700	20.000	19.560	19.730	15.023	4,759,584
2023-12-14	19.700	20.080	19.200	19.870	15.130	6,342,312
2023-12-13	19.560	19.950	19.420	19.670	14.977	4,621,472
2023-12-12	19.380	19.610	18.980	19.560	14.894	4,859,599
2023-12-11	18.790	19.300	18.570	19.180	14.604	4,364,284
2023-12-08	19.560	19.600	18.720	18.790	14.307	6,037,826
2023-12-07	19.560	19.750	19.390	19.500	14.848	3,513,836
2023-12-06	19.910	19.950	19.500	19.660	14.970	4,854,978
2023-12-05	19.960	20.500	19.810	19.820	15.092	5,886,957
2023-12-04	19.890	20.390	19.750	20.090	15.297	5,670,212
2023-12-01	19.170	19.990	19.130	19.960	15.198	8,550,530
2023-11-30	20.000	20.220	18.910	19.260	14.665	10,005,444
2023-11-29	20.830	20.980	20.080	20.300	15.457	9,225,326
2023-11-28	21.210	21.450	20.700	20.950	15.952	9,012,780
2023-11-27	21.870	22.130	21.160	21.410	16.302	14,028,217
2023-11-24	21.950	23.330	21.790	22.490	17.125	21,054,156
2023-11-23	21.020	22.360	20.510	21.780	16.584	23,302,687
2023-11-22	21.320	24.400	21.010	23.380	17.802	34,472,805
2023-11-21	20.550	22.220	20.550	20.840	15.868	23,673,930
2023-11-20	19.980	20.050	19.760	19.960	15.198	4,130,533
2023-11-17	19.800	19.910	19.640	19.880	15.137	4,610,690
2023-11-16	19.910	20.050	19.810	19.890	15.145	4,200,600
2023-11-15	20.220	20.410	19.950	19.980	15.213	6,121,396
2023-11-14	19.990	20.340	19.890	20.300	15.457	7,784,299
2023-11-13	19.560	20.340	19.520	20.240	15.411	9,778,759
2023-11-10	19.740	19.880	19.510	19.640	14.954	5,516,377
2023-11-09	20.110	20.430	19.710	19.810	15.084	10,049,825
2023-11-08	20.790	20.850	20.280	20.340	15.487	10,060,845
2023-11-07	20.430	20.710	20.270	20.570	15.663	11,030,834
2023-11-06	20.100	20.640	20.020	20.560	15.655	11,785,459
2023-11-03	19.620	20.750	19.600	20.360	15.503	11,769,664
2023-11-02	19.890	20.630	19.820	20.170	15.358	11,805,288

← NewerPage 12 of 21 · 1,219 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.