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
2022-05-12	26.940	27.770	26.170	27.070	15.605	12,661,007
2022-05-11	29.010	30.100	26.800	26.890	15.501	21,878,810
2022-05-10	25.230	28.500	25.230	28.000	16.141	20,317,589
2022-05-09	24.900	25.980	24.900	25.640	14.781	9,930,957
2022-05-06	24.800	25.630	24.600	24.600	14.181	9,655,087
2022-05-05	26.280	26.980	25.550	25.980	14.977	15,461,234
2022-04-29	25.580	26.680	24.560	26.390	15.213	16,278,982
2022-04-28	24.000	26.180	23.670	25.650	14.787	20,799,188
2022-04-27	24.000	27.920	23.700	27.000	15.565	23,579,608
2022-04-26	21.440	23.800	21.430	23.270	13.415	14,143,072
2022-04-25	21.180	22.650	20.820	21.730	12.527	9,308,690
2022-04-22	21.500	22.470	21.200	21.700	12.509	6,544,068
2022-04-21	23.000	23.080	21.180	21.500	12.394	8,194,176
2022-04-20	24.160	24.280	22.650	23.260	13.409	8,367,906
2022-04-19	23.780	24.500	23.300	24.490	14.118	7,771,328
2022-04-18	24.910	25.300	24.000	24.000	13.835	10,081,524
2022-04-15	27.300	28.180	25.810	26.130	15.063	9,817,290
2022-04-14	25.950	27.040	25.740	26.670	15.375	8,671,384
2022-04-13	28.000	28.200	25.880	26.300	15.161	11,745,910
2022-04-12	26.810	28.400	25.300	28.400	16.372	13,813,099
2022-04-11	27.650	29.270	26.720	26.720	15.403	12,719,863
2022-04-08	27.270	29.180	27.200	28.420	16.383	17,888,081
2022-04-07	26.300	27.990	25.800	27.200	15.680	15,329,402
2022-04-06	25.680	26.430	25.000	26.320	15.173	11,744,017
2022-04-01	27.270	27.550	26.030	26.140	15.069	17,688,627
2022-03-31	29.870	33.700	28.680	28.870	16.643	25,242,297
2022-03-30	26.450	28.280	26.450	28.100	16.199	14,243,642
2022-03-29	27.000	27.500	26.230	26.410	15.225	8,641,135
2022-03-28	25.680	27.290	25.120	27.000	15.565	10,426,839
2022-03-25	27.010	27.050	25.430	25.550	14.729	9,180,640
2022-03-24	27.430	27.980	26.750	27.050	15.594	8,994,958
2022-03-23	27.580	28.060	26.930	27.830	16.043	10,965,120
2022-03-22	29.360	29.590	27.330	27.470	15.836	16,104,995
2022-03-21	28.870	30.830	28.410	29.960	17.271	19,874,995
2022-03-18	28.480	32.000	27.700	29.300	16.891	25,572,607
2022-03-17	26.510	30.000	26.210	29.250	16.862	24,375,327
2022-03-16	27.320	28.850	24.620	27.050	15.594	18,941,254
2022-03-15	26.590	29.280	26.400	27.660	15.945	21,255,167
2022-03-14	26.770	28.360	26.500	27.000	15.565	17,493,381
2022-03-11	28.450	29.190	27.400	28.780	16.591	20,428,893
2022-03-10	27.490	31.890	27.490	30.020	17.306	29,991,278
2022-03-09	24.620	30.230	24.620	27.500	15.853	28,887,996
2022-03-08	25.750	26.410	24.290	25.750	14.844	21,053,719
2022-03-07	22.800	26.980	22.760	25.200	14.527	22,014,973
2022-03-04	24.100	24.460	22.930	23.110	13.322	10,477,037
2022-03-03	24.850	24.910	23.760	23.780	13.709	11,922,303
2022-03-02	24.130	25.120	23.610	25.070	14.452	12,179,925
2022-03-01	24.300	24.500	23.960	24.420	14.077	8,010,945
2022-02-28	23.980	24.580	23.600	24.240	13.974	7,874,117
2022-02-25	24.100	24.890	23.850	24.050	13.864	11,026,178
2022-02-24	25.500	25.650	23.220	23.860	13.755	17,751,410
2022-02-23	26.800	27.310	25.470	25.990	14.983	19,082,724
2022-02-22	27.230	29.500	26.750	27.020	15.576	22,310,250
2022-02-21	25.470	28.580	25.470	27.800	16.026	22,426,015
2022-02-18	24.590	27.330	24.590	26.430	15.236	21,124,378
2022-02-17	27.790	27.800	25.290	25.340	14.608	23,282,827
2022-02-16	25.000	31.000	24.830	28.420	16.383	31,408,241
2022-02-15	25.020	26.430	23.740	25.910	14.936	23,150,619
2022-02-14	24.670	25.690	23.990	25.020	14.423	21,140,230
2022-02-11	26.000	28.560	25.000	26.100	15.046	34,604,248

← NewerPage 19 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.