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
2022-08-05	16.930	17.100	16.750	16.960	12.914	2,133,290
2022-08-04	16.350	17.160	16.350	17.000	12.944	3,621,428
2022-08-03	16.660	17.110	16.290	16.300	12.411	2,962,378
2022-08-02	18.000	18.000	16.350	16.710	12.723	5,147,601
2022-08-01	18.350	18.410	17.740	18.280	13.919	2,171,513
2022-07-29	18.760	18.960	18.300	18.340	13.965	2,939,553
2022-07-28	19.060	19.150	18.810	18.830	14.338	2,979,842
2022-07-27	18.810	19.010	18.770	18.900	14.391	2,670,666
2022-07-26	18.700	18.910	18.320	18.910	14.399	2,776,847
2022-07-25	18.940	19.030	18.550	18.610	14.170	3,045,795
2022-07-22	18.550	19.040	18.280	18.980	14.452	5,566,992
2022-07-21	19.110	19.250	18.440	18.500	14.086	6,046,431
2022-07-20	19.420	19.590	19.100	19.160	14.589	5,439,670
2022-07-19	19.500	19.710	19.300	19.470	14.825	4,360,959
2022-07-18	19.180	19.750	19.010	19.510	14.855	4,632,428
2022-07-15	20.280	20.280	19.180	19.180	14.604	9,336,661
2022-07-14	21.380	21.380	20.380	20.410	15.541	7,856,624
2022-07-13	21.480	21.600	20.880	21.100	16.066	9,561,151
2022-07-12	20.860	22.080	20.800	21.490	16.363	14,183,177
2022-07-11	20.200	21.460	20.000	21.170	16.119	11,085,216
2022-07-08	20.340	20.940	19.930	20.480	15.594	6,618,837
2022-07-07	20.640	21.000	20.010	20.200	15.381	6,430,324
2022-07-06	20.800	21.100	20.360	20.490	15.602	7,340,008
2022-07-05	20.320	21.370	19.810	21.090	16.059	12,833,463
2022-07-04	20.700	21.050	20.350	20.460	15.579	7,096,265
2022-07-01	20.790	21.000	19.900	20.830	15.861	11,942,437
2022-06-30	20.050	21.390	20.000	20.790	15.830	14,712,693
2022-06-29	19.300	21.380	19.200	20.670	15.739	19,272,052
2022-06-28	19.200	19.600	18.800	19.300	14.696	6,638,213
2022-06-27	19.300	19.570	19.100	19.220	14.635	4,949,598
2022-06-24	19.660	19.690	19.010	19.180	14.604	7,105,958
2022-06-23	19.250	20.180	18.870	19.660	14.970	8,160,581
2022-06-22	20.000	20.000	18.800	19.260	14.665	8,479,150
2022-06-21	25.500	26.600	25.300	26.530	15.294	11,221,583
2022-06-20	25.850	26.480	25.630	25.750	14.844	7,535,553
2022-06-17	26.020	26.240	25.000	25.850	14.902	9,869,083
2022-06-16	26.000	26.480	25.390	26.390	15.213	11,348,861
2022-06-15	24.850	27.000	24.800	26.200	15.104	14,456,764
2022-06-14	24.600	25.580	24.590	24.870	14.337	8,327,015
2022-06-13	24.650	24.820	23.850	24.360	14.043	5,075,709
2022-06-10	24.700	25.220	24.370	24.780	14.285	5,952,051
2022-06-09	24.140	25.460	23.780	25.110	14.475	8,400,765
2022-06-08	24.880	25.090	23.800	24.170	13.933	5,920,266
2022-06-07	25.400	25.690	24.200	24.840	14.320	8,279,174
2022-06-06	25.400	25.910	25.190	25.530	14.717	7,121,742
2022-06-02	25.780	26.130	25.330	25.490	14.694	8,611,100
2022-06-01	25.800	27.500	25.230	26.370	15.202	13,300,829
2022-05-31	26.030	26.290	25.330	25.830	14.890	11,434,668
2022-05-30	25.400	26.590	24.590	26.590	15.328	14,625,845
2022-05-27	24.800	25.750	24.500	25.220	14.539	9,359,797
2022-05-26	23.880	26.450	23.880	25.140	14.493	11,764,481
2022-05-25	22.950	23.850	22.860	23.820	13.732	4,889,253
2022-05-24	25.560	25.660	22.830	22.970	13.242	9,110,017
2022-05-23	25.460	25.640	24.700	25.060	14.446	5,101,759
2022-05-20	25.530	26.000	24.920	25.460	14.677	7,050,892
2022-05-19	24.500	25.830	24.300	25.810	14.879	8,702,158
2022-05-18	25.330	25.960	24.730	24.920	14.366	8,035,379
2022-05-17	27.050	27.130	24.880	25.770	14.856	10,819,699
2022-05-16	27.560	27.800	26.090	26.640	15.357	11,636,470
2022-05-13	27.340	28.570	26.560	27.860	16.061	16,472,242

← NewerPage 18 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.