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
2022-11-07	16.160	16.320	16.100	16.280	12.396	1,498,372
2022-11-04	16.000	16.300	15.950	16.240	12.366	1,955,371
2022-11-03	15.970	16.230	15.860	15.950	12.145	1,578,560
2022-11-02	15.930	16.100	15.800	16.030	12.206	1,669,563
2022-11-01	15.590	15.920	15.370	15.910	12.114	1,327,747
2022-10-31	15.460	15.610	15.260	15.590	11.871	1,367,002
2022-10-28	16.090	16.090	15.360	15.450	11.764	2,687,197
2022-10-27	16.290	16.360	16.050	16.190	12.328	2,250,593
2022-10-26	16.230	16.470	16.160	16.230	12.358	1,987,198
2022-10-25	16.690	16.730	16.120	16.270	12.388	2,257,982
2022-10-24	17.160	17.400	16.610	16.730	12.739	3,353,089
2022-10-21	16.980	17.750	16.980	17.130	13.043	2,792,868
2022-10-20	17.580	17.580	17.000	17.020	12.960	3,027,277
2022-10-19	17.420	17.740	17.400	17.470	13.302	2,557,063
2022-10-18	17.500	17.900	17.350	17.580	13.386	4,582,681
2022-10-17	17.280	17.560	16.930	17.420	13.264	3,755,525
2022-10-14	16.980	17.420	16.980	17.080	13.005	3,586,493
2022-10-13	16.490	17.210	16.490	16.960	12.914	3,586,834
2022-10-12	15.630	16.780	15.530	16.700	12.716	3,423,514
2022-10-11	16.160	16.280	15.230	15.630	11.901	2,554,868
2022-10-10	16.490	16.740	16.190	16.190	12.328	1,558,380
2022-09-30	16.920	17.010	16.350	16.790	12.784	3,227,595
2022-09-29	17.350	17.600	16.810	17.000	12.944	5,356,952
2022-09-28	17.050	17.310	16.880	17.150	13.059	4,006,681
2022-09-27	16.410	17.140	16.190	17.060	12.990	4,027,919
2022-09-26	16.700	17.080	16.290	16.490	12.556	3,286,192
2022-09-23	16.540	17.360	16.350	16.930	12.891	5,244,649
2022-09-22	16.330	16.900	16.280	16.540	12.594	1,987,380
2022-09-21	16.400	16.700	16.100	16.490	12.556	2,139,418
2022-09-20	17.070	17.330	16.610	16.660	12.685	2,765,688
2022-09-19	16.930	17.210	16.200	17.020	12.960	3,239,381
2022-09-16	17.280	17.520	16.730	16.980	12.929	3,994,877
2022-09-15	17.150	17.330	16.520	17.180	13.081	3,623,750
2022-09-14	16.400	17.350	16.330	17.180	13.081	5,773,185
2022-09-13	16.600	16.870	16.490	16.670	12.693	1,580,569
2022-09-09	16.330	16.850	16.280	16.620	12.655	1,826,879
2022-09-08	16.710	16.760	16.310	16.380	12.472	1,705,107
2022-09-07	16.500	16.930	16.350	16.710	12.723	2,404,113
2022-09-06	17.000	17.050	16.540	16.600	12.640	2,005,262
2022-09-05	16.300	16.880	16.150	16.800	12.792	3,202,684
2022-09-02	16.010	16.370	15.970	16.200	12.335	1,695,989
2022-09-01	16.270	16.460	15.880	16.020	12.198	1,549,360
2022-08-31	16.500	16.550	16.110	16.120	12.274	2,112,605
2022-08-30	16.360	16.560	16.300	16.550	12.602	1,382,043
2022-08-29	16.100	16.500	16.010	16.360	12.457	2,287,633
2022-08-26	17.660	17.660	16.630	16.660	12.685	5,945,943
2022-08-25	17.700	18.300	17.610	18.020	13.721	7,042,856
2022-08-24	17.640	18.230	17.530	17.750	13.515	5,118,741
2022-08-23	17.210	17.800	17.080	17.440	13.279	2,663,621
2022-08-22	17.060	17.440	17.060	17.200	13.097	1,863,337
2022-08-19	17.310	17.750	17.230	17.330	13.196	2,970,548
2022-08-18	17.690	17.690	17.250	17.390	13.241	3,044,986
2022-08-17	17.590	17.900	17.540	17.700	13.477	2,964,220
2022-08-16	17.750	17.980	17.500	17.680	13.462	3,312,178
2022-08-15	18.050	18.050	17.650	17.690	13.470	5,263,398
2022-08-12	17.050	18.830	16.740	18.230	13.881	8,502,283
2022-08-11	16.820	17.180	16.800	16.910	12.876	2,679,489
2022-08-10	17.070	17.070	16.590	16.680	12.701	2,897,651
2022-08-09	17.010	17.280	16.900	16.990	12.937	2,419,005
2022-08-08	16.970	17.150	16.860	16.980	12.929	1,726,090

← NewerPage 17 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.