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
2023-02-07	15.990	16.100	15.920	16.050	12.221	1,235,193
2023-02-06	15.900	16.120	15.710	15.990	12.175	1,282,026
2023-02-03	16.000	16.280	15.750	15.920	12.122	1,389,533
2023-02-02	15.820	16.190	15.750	16.060	12.229	2,347,231
2023-02-01	15.660	15.850	15.650	15.790	12.023	1,696,587
2023-01-31	15.450	15.720	15.430	15.660	11.924	997,939
2023-01-30	15.490	15.650	15.440	15.560	11.848	1,380,841
2023-01-20	15.260	15.440	15.150	15.430	11.749	1,186,577
2023-01-19	15.080	15.260	14.880	15.210	11.581	962,630
2023-01-18	14.860	15.040	14.860	14.990	11.414	918,853
2023-01-17	15.060	15.060	14.820	14.860	11.315	622,374
2023-01-16	14.810	15.060	14.810	14.960	11.391	600,128
2023-01-13	14.910	15.030	14.770	14.810	11.277	500,773
2023-01-12	14.980	15.030	14.810	14.910	11.353	644,844
2023-01-11	15.170	15.180	14.870	14.880	11.330	1,178,996
2023-01-10	15.390	15.390	15.050	15.080	11.482	1,130,077
2023-01-09	15.240	15.350	15.140	15.230	11.597	813,059
2023-01-06	15.200	15.320	15.140	15.250	11.612	971,737
2023-01-05	15.190	15.390	15.120	15.240	11.604	1,086,501
2023-01-04	15.140	15.420	15.060	15.270	11.627	1,359,956
2023-01-03	14.820	15.200	14.760	15.160	11.543	1,559,596
2022-12-30	14.800	14.860	14.580	14.780	11.254	1,017,950
2022-12-29	14.920	14.950	14.670	14.710	11.201	1,405,784
2022-12-28	15.270	15.420	14.870	15.000	11.421	2,036,998
2022-12-27	15.230	15.740	15.120	15.480	11.787	2,395,624
2022-12-26	15.060	15.270	15.060	15.250	11.612	925,348
2022-12-23	15.110	15.390	15.000	15.070	11.475	1,153,184
2022-12-22	15.710	15.750	15.150	15.180	11.559	1,451,158
2022-12-21	15.820	16.090	15.540	15.610	11.886	1,401,641
2022-12-20	15.500	15.910	15.300	15.880	12.092	2,039,152
2022-12-19	15.900	16.000	15.350	15.500	11.802	1,908,779
2022-12-16	16.300	16.390	15.940	15.980	12.168	2,066,812
2022-12-15	16.060	16.580	16.020	16.390	12.480	2,683,928
2022-12-14	16.260	16.430	16.050	16.100	12.259	2,252,908
2022-12-13	16.210	16.530	16.200	16.390	12.480	2,171,714
2022-12-12	16.410	16.480	16.200	16.270	12.388	1,782,910
2022-12-09	16.770	16.800	16.450	16.500	12.564	2,533,257
2022-12-08	17.110	17.130	16.760	16.800	12.792	2,716,115
2022-12-07	17.040	17.190	16.720	17.160	13.066	3,538,982
2022-12-06	17.200	17.260	16.820	17.070	12.998	5,195,565
2022-12-05	16.750	17.690	16.660	17.380	13.234	8,363,866
2022-12-02	16.610	16.830	16.580	16.630	12.663	1,922,134
2022-12-01	16.720	17.100	16.600	16.700	12.716	2,912,116
2022-11-30	17.150	17.300	16.620	16.640	12.670	3,546,398
2022-11-29	16.250	17.080	16.110	17.010	12.952	4,051,150
2022-11-28	16.400	16.610	16.110	16.260	12.381	2,848,572
2022-11-25	16.620	17.090	16.620	16.660	12.685	3,221,799
2022-11-24	16.930	17.500	16.680	16.770	12.769	5,581,422
2022-11-23	17.230	17.980	16.800	16.930	12.891	9,747,605
2022-11-22	16.920	17.620	16.830	17.530	13.348	8,507,691
2022-11-21	16.470	17.190	16.400	16.910	12.876	3,585,854
2022-11-18	16.720	16.930	16.470	16.470	12.541	1,810,860
2022-11-17	16.890	17.030	16.630	16.810	12.800	2,169,317
2022-11-16	16.530	17.220	16.400	16.890	12.861	4,933,251
2022-11-15	16.490	16.660	16.420	16.600	12.640	2,806,660
2022-11-14	16.640	16.940	16.550	16.590	12.632	2,376,493
2022-11-11	16.610	16.880	16.450	16.540	12.594	3,807,622
2022-11-10	16.390	16.630	16.270	16.470	12.541	1,923,180
2022-11-09	16.400	16.650	16.330	16.400	12.487	2,308,989
2022-11-08	16.180	16.670	16.050	16.380	12.472	2,602,169

← NewerPage 16 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.