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
2023-05-08	16.530	16.600	16.170	16.470	12.541	2,766,113
2023-05-05	15.970	16.910	15.940	16.390	12.480	3,947,977
2023-05-04	15.610	16.170	15.440	15.970	12.160	1,886,957
2023-04-28	15.150	15.720	15.130	15.630	11.901	1,531,513
2023-04-27	15.160	15.410	15.070	15.220	11.589	1,119,287
2023-04-26	14.890	15.200	14.790	15.080	11.482	1,158,560
2023-04-25	15.240	15.290	14.600	14.930	11.368	2,599,700
2023-04-24	15.730	15.740	15.070	15.110	11.505	2,948,715
2023-04-21	15.650	16.120	15.500	15.730	11.977	3,514,507
2023-04-20	15.420	15.650	15.080	15.650	11.916	1,763,332
2023-04-19	15.400	15.700	15.320	15.430	11.749	1,750,059
2023-04-18	16.100	16.150	15.420	15.430	11.749	3,644,000
2023-04-17	16.300	16.340	15.960	16.100	12.259	2,447,306
2023-04-14	16.130	16.590	15.940	16.430	12.510	4,202,201
2023-04-13	15.820	17.200	15.730	16.550	12.602	6,030,897
2023-04-12	15.660	15.870	15.530	15.860	12.076	956,618
2023-04-11	15.550	15.760	15.410	15.590	11.871	1,158,115
2023-04-10	15.850	15.990	15.530	15.630	11.901	1,349,394
2023-04-07	15.740	16.080	15.580	15.970	12.160	1,839,858
2023-04-06	15.800	15.830	15.610	15.700	11.954	1,311,713
2023-04-04	15.890	15.990	15.730	15.740	11.985	1,851,153
2023-04-03	15.710	16.000	15.710	16.000	12.183	1,393,758
2023-03-31	15.900	15.950	15.630	15.780	12.015	1,488,793
2023-03-30	16.000	16.040	15.800	15.830	12.053	1,206,465
2023-03-29	16.100	16.300	15.830	15.880	12.092	1,518,908
2023-03-28	16.510	16.650	16.190	16.210	12.343	1,444,196
2023-03-27	16.500	16.630	16.370	16.600	12.640	1,459,692
2023-03-24	16.760	16.880	16.450	16.500	12.564	1,681,837
2023-03-23	16.790	16.890	16.640	16.770	12.769	1,526,055
2023-03-22	16.570	17.250	16.520	16.900	12.868	2,005,382
2023-03-21	16.450	16.620	16.350	16.620	12.655	1,143,454
2023-03-20	16.850	16.930	16.370	16.450	12.526	1,868,339
2023-03-17	16.780	16.980	16.670	16.830	12.815	1,547,808
2023-03-16	17.110	17.110	16.630	16.630	12.663	2,112,441
2023-03-15	16.990	17.310	16.880	17.110	13.028	2,019,484
2023-03-14	17.460	17.460	16.780	16.920	12.883	2,687,268
2023-03-13	17.350	17.650	17.100	17.310	13.180	2,968,081
2023-03-10	17.960	17.960	17.250	17.260	13.142	4,653,120
2023-03-09	17.630	18.210	17.400	17.960	13.675	7,031,514
2023-03-08	17.380	17.690	17.300	17.550	13.363	2,637,764
2023-03-07	17.700	18.170	17.380	17.420	13.264	5,784,881
2023-03-06	17.570	18.350	17.520	17.980	13.691	10,631,300
2023-03-03	16.930	17.200	16.770	17.100	13.020	3,502,526
2023-03-02	16.830	16.970	16.690	16.760	12.762	2,585,470
2023-03-01	16.310	16.900	16.210	16.790	12.784	3,108,134
2023-02-28	15.950	16.320	15.840	16.300	12.411	1,409,124
2023-02-27	16.200	16.200	15.790	15.810	12.038	1,288,357
2023-02-24	16.310	16.360	16.110	16.200	12.335	706,186
2023-02-23	16.120	16.380	16.120	16.290	12.404	900,817
2023-02-22	16.060	16.230	16.050	16.200	12.335	777,569
2023-02-21	16.250	16.320	16.020	16.180	12.320	1,080,994
2023-02-20	16.080	16.240	15.830	16.080	12.244	836,316
2023-02-17	16.270	16.320	15.890	15.930	12.130	1,549,610
2023-02-16	16.650	16.860	16.000	16.200	12.335	2,439,636
2023-02-15	16.530	16.790	16.400	16.730	12.739	2,290,465
2023-02-14	16.390	16.990	16.390	16.550	12.602	3,627,308
2023-02-13	16.000	16.480	15.960	16.390	12.480	2,568,639
2023-02-10	15.940	16.170	15.910	16.000	12.183	1,117,178
2023-02-09	15.920	15.980	15.810	15.900	12.107	1,120,340
2023-02-08	16.100	16.150	15.830	15.830	12.053	1,186,725

← NewerPage 15 of 21 · 1,220 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.