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
2023-11-01	19.920	20.450	19.750	19.970	15.206	10,711,120
2023-10-31	19.900	20.550	19.840	20.160	15.350	14,725,628
2023-10-30	21.300	21.500	20.200	20.330	15.480	24,170,425
2023-10-27	22.660	24.100	21.500	22.700	17.284	31,782,273
2023-10-26	24.000	26.560	23.490	24.880	18.944	41,041,013
2023-10-25	22.920	22.920	22.330	22.920	17.452	18,134,955
2023-10-24	19.540	19.800	18.860	19.100	14.543	11,206,858
2023-10-23	18.730	18.890	18.030	18.880	14.376	6,563,035
2023-10-20	18.000	19.200	17.940	18.840	14.345	10,127,764
2023-10-19	17.760	18.390	17.570	18.150	13.820	4,344,890
2023-10-18	18.150	18.230	17.700	17.750	13.515	3,211,338
2023-10-17	18.550	18.650	18.190	18.250	13.896	3,169,170
2023-10-16	18.150	18.820	17.870	18.680	14.224	5,761,741
2023-10-13	18.390	18.800	18.090	18.150	13.820	3,832,919
2023-10-12	18.040	18.830	18.000	18.500	14.086	6,577,231
2023-10-11	18.760	19.320	18.140	18.220	13.873	8,368,186
2023-10-10	18.050	18.220	17.610	17.900	13.630	3,935,983
2023-10-09	18.670	18.710	17.930	18.040	13.736	4,523,141
2023-09-28	18.300	19.200	18.240	18.670	14.216	6,655,232
2023-09-27	17.470	18.910	17.370	18.390	14.003	10,343,553
2023-09-26	17.510	17.850	17.450	17.490	13.317	3,186,786
2023-09-25	17.280	17.820	17.180	17.620	13.416	5,374,881
2023-09-22	16.840	17.590	16.800	17.350	13.211	6,034,967
2023-09-21	16.800	16.950	16.610	16.830	12.815	2,185,918
2023-09-20	16.900	17.180	16.610	16.800	12.792	3,073,238
2023-09-19	17.220	17.240	16.840	16.860	12.838	2,873,100
2023-09-18	16.900	17.450	16.840	17.210	13.104	3,739,251
2023-09-15	17.300	17.430	16.860	16.970	12.921	3,691,086
2023-09-14	17.970	17.990	17.160	17.250	13.135	5,396,729
2023-09-13	17.720	18.150	17.720	17.970	13.683	6,127,135
2023-09-12	17.620	17.850	17.620	17.730	13.500	3,867,543
2023-09-11	18.020	18.440	17.510	17.800	13.553	9,757,350
2023-09-08	19.470	19.900	18.590	18.800	14.315	11,630,782
2023-09-07	18.800	18.850	18.100	18.100	13.782	5,267,078
2023-09-06	18.470	18.880	18.320	18.850	14.353	5,119,866
2023-09-05	19.480	19.490	18.430	18.660	14.208	8,333,036
2023-09-04	19.510	20.190	19.310	19.570	14.901	7,994,249
2023-09-01	20.460	20.580	19.380	19.740	15.031	9,699,838
2023-08-31	21.310	21.340	20.110	20.290	15.449	10,162,099
2023-08-30	21.550	21.820	21.140	21.280	16.203	14,608,420
2023-08-29	20.800	22.900	20.460	22.350	17.018	21,169,427
2023-08-28	20.700	21.150	19.900	20.950	15.952	17,714,990
2023-08-25	19.290	20.450	19.180	19.760	15.046	10,490,079
2023-08-24	19.100	19.880	19.100	19.390	14.764	7,893,447
2023-08-23	20.330	20.330	19.660	19.850	15.114	10,884,752
2023-08-22	19.800	20.150	19.450	19.890	15.145	8,970,652
2023-08-21	18.830	19.870	18.830	19.800	15.076	10,238,479
2023-08-18	19.300	19.590	19.030	19.090	14.536	9,448,861
2023-08-17	18.600	19.410	18.240	19.330	14.718	10,463,802
2023-08-16	18.490	18.980	17.860	18.820	14.330	10,434,103
2023-08-15	19.320	19.320	18.350	18.420	14.026	11,129,270
2023-08-14	19.390	19.790	18.680	19.370	14.749	14,139,445
2023-08-11	21.410	22.010	20.190	20.190	15.373	16,999,223
2023-08-10	20.900	21.600	20.590	21.220	16.158	22,334,864
2023-08-09	20.260	23.380	20.110	21.600	16.447	30,171,769
2023-08-08	19.310	19.710	19.180	19.480	14.833	6,556,025
2023-08-07	20.100	20.170	19.190	19.300	14.696	9,618,983
2023-08-04	19.750	20.720	19.380	20.090	15.297	13,846,178
2023-08-03	19.490	20.210	18.920	19.690	14.993	13,453,761
2023-08-02	20.990	21.580	19.550	19.680	14.985	17,132,941

← NewerPage 13 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.