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
2023-08-01	22.000	22.280	21.070	21.330	16.241	18,925,849
2023-07-31	20.800	23.150	20.570	22.750	17.323	25,853,896
2023-07-28	20.410	23.490	20.410	21.810	16.607	23,380,518
2023-07-27	21.540	22.380	20.310	20.350	15.495	19,354,771
2023-07-26	21.100	23.650	20.940	22.550	17.170	26,048,754
2023-07-25	19.950	22.320	19.860	21.520	16.386	22,509,701
2023-07-24	19.990	21.300	19.500	20.600	15.685	19,021,555
2023-07-21	18.700	20.480	18.680	20.000	15.229	15,689,201
2023-07-20	19.450	19.690	18.750	19.010	14.475	9,314,151
2023-07-19	19.150	20.180	18.840	19.710	15.008	12,634,936
2023-07-18	18.870	19.400	18.550	19.230	14.642	9,130,745
2023-07-17	18.530	19.530	18.060	19.100	14.543	9,763,438
2023-07-14	18.700	18.810	18.080	18.460	14.056	7,584,373
2023-07-13	19.210	19.490	18.590	18.860	14.361	7,830,765
2023-07-12	19.600	19.800	18.880	18.960	14.437	10,684,333
2023-07-11	20.000	20.230	19.480	19.990	15.221	13,058,392
2023-07-10	19.170	21.360	18.790	20.370	15.510	19,954,239
2023-07-07	18.940	19.880	18.910	19.190	14.612	14,095,531
2023-07-06	18.970	19.120	18.640	18.800	14.315	10,963,892
2023-07-05	18.220	19.500	17.960	19.280	14.680	17,375,716
2023-07-04	18.020	18.230	17.850	18.150	13.820	4,617,972
2023-07-03	18.000	18.470	17.990	18.150	13.820	5,590,233
2023-06-30	18.510	18.510	17.920	18.090	13.774	6,705,789
2023-06-29	18.190	18.800	18.110	18.380	13.995	9,307,927
2023-06-28	17.690	18.900	17.570	18.400	14.010	12,248,670
2023-06-27	17.690	17.800	17.360	17.720	13.493	5,195,928
2023-06-26	17.180	18.150	17.100	17.890	13.622	7,301,411
2023-06-21	18.010	18.100	17.380	17.410	13.256	5,167,121
2023-06-20	18.380	18.380	17.940	18.080	13.767	6,666,332
2023-06-19	18.000	18.500	17.910	18.370	13.987	8,048,605
2023-06-16	17.740	18.300	17.740	18.130	13.805	10,131,046
2023-06-15	17.790	17.870	17.330	17.820	13.569	7,821,243
2023-06-14	18.010	18.080	17.560	17.600	13.401	8,279,877
2023-06-13	17.860	18.180	17.860	18.140	13.812	6,875,256
2023-06-12	18.500	18.710	17.800	18.040	13.736	9,654,834
2023-06-09	19.200	19.580	18.370	18.710	14.246	13,794,334
2023-06-08	18.600	20.660	18.230	19.600	14.924	19,728,066
2023-06-07	18.600	19.600	18.480	18.680	14.224	13,052,139
2023-06-06	18.400	19.980	18.200	19.100	14.543	21,112,110
2023-06-05	18.020	18.350	17.800	18.290	13.927	9,668,157
2023-06-02	17.870	18.180	17.780	18.010	13.713	10,594,150
2023-06-01	18.500	18.520	17.830	17.880	13.614	15,286,240
2023-05-31	19.560	19.560	18.540	18.630	14.185	21,434,002
2023-05-30	19.810	21.400	19.810	20.560	15.655	26,310,833
2023-05-29	22.000	24.890	21.100	21.970	16.729	37,024,183
2023-05-26	21.000	21.000	21.000	21.000	15.990	9,822,663
2023-05-25	17.400	18.150	17.330	17.500	13.325	9,047,825
2023-05-24	17.500	18.500	17.110	17.570	13.378	11,870,126
2023-05-23	17.770	17.830	17.090	17.550	13.363	7,623,156
2023-05-22	16.250	17.440	16.200	17.360	13.218	9,617,364
2023-05-19	16.410	16.470	15.790	16.350	12.449	3,052,472
2023-05-18	16.060	16.250	15.810	16.170	12.312	1,287,582
2023-05-17	15.990	16.190	15.730	16.140	12.289	1,210,521
2023-05-16	16.180	16.200	15.780	15.910	12.114	940,329
2023-05-15	16.380	16.460	15.900	16.160	12.305	1,454,402
2023-05-12	16.120	16.470	16.100	16.270	12.388	1,267,435
2023-05-11	16.240	16.400	16.000	16.350	12.449	1,733,315
2023-05-10	16.190	16.440	16.140	16.230	12.358	1,658,476
2023-05-09	16.460	16.500	16.150	16.150	12.297	2,112,390
2023-05-08	16.530	16.600	16.170	16.470	12.541	2,766,113

← NewerPage 14 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.