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
2026-07-23	14.450	15.120	14.420	14.920	14.920	4,615,413
2026-07-22	14.490	14.850	14.310	14.450	14.450	3,475,600
2026-07-21	14.700	14.750	13.760	14.630	14.630	5,021,356
2026-07-20	14.770	15.350	14.400	14.700	14.700	4,585,854
2026-07-17	15.360	15.580	14.570	14.680	14.680	4,224,436
2026-07-16	15.130	15.710	14.800	15.360	15.360	4,621,454
2026-07-15	15.320	15.790	15.110	15.260	15.260	5,322,685
2026-07-14	16.010	16.090	14.930	15.550	15.550	6,866,735
2026-07-13	17.160	17.650	15.860	16.250	16.250	10,391,069
2026-07-10	18.100	19.100	17.850	19.040	19.040	11,169,988
2026-07-09	18.790	18.900	18.000	18.570	18.570	11,146,868
2026-07-08	18.870	20.280	18.470	19.600	19.600	15,957,004
2026-07-07	17.950	20.550	17.610	19.170	19.170	14,429,711
2026-07-06	16.810	18.220	16.560	17.890	17.890	6,609,043
2026-07-03	16.560	16.880	16.370	16.820	16.820	2,946,930
2026-07-02	16.470	16.780	16.200	16.360	16.360	2,598,128
2026-07-01	16.170	16.690	16.170	16.460	16.377	2,984,475
2026-06-30	16.080	16.170	15.720	16.160	16.079	2,628,389
2026-06-29	15.900	16.150	15.610	16.080	15.999	2,850,617
2026-06-26	16.680	16.680	15.980	16.160	16.079	3,441,135
2026-06-25	16.580	17.200	16.480	16.660	16.576	3,383,190
2026-06-24	17.770	17.960	16.560	16.740	16.656	4,759,426
2026-06-23	17.800	18.300	17.780	18.000	17.909	3,667,411
2026-06-22	18.270	18.380	17.510	18.050	17.959	4,099,375
2026-06-18	18.560	18.800	18.100	18.580	18.486	3,756,414
2026-06-17	19.100	19.220	18.640	18.800	18.705	3,488,115
2026-06-16	18.870	19.340	18.300	19.300	19.203	4,507,350
2026-06-15	19.430	19.500	18.830	19.100	19.004	3,552,775
2026-06-12	18.600	19.390	18.210	18.800	18.705	4,462,300
2026-06-11	18.340	18.710	17.740	18.320	18.228	4,030,815
2026-06-10	19.750	20.640	18.560	18.800	18.705	6,144,866
2026-06-09	20.150	20.450	19.650	20.000	19.899	5,887,578
2026-06-08	19.230	20.500	19.180	20.000	19.899	7,366,764
2026-06-05	19.270	20.080	19.220	19.640	19.541	5,034,814
2026-06-04	19.300	20.190	19.020	19.490	19.392	5,462,906
2026-06-03	19.200	19.480	18.760	19.260	19.163	4,320,549
2026-06-02	19.600	20.100	19.020	19.290	19.193	5,299,979
2026-06-01	19.300	19.930	18.630	19.650	19.551	7,396,603
2026-05-29	18.470	21.500	18.320	20.190	20.088	11,875,470
2026-05-28	18.370	18.580	17.650	18.280	18.188	3,753,604
2026-05-27	19.370	19.370	18.210	18.370	18.277	5,089,047
2026-05-26	20.160	20.490	19.020	19.440	19.342	5,533,699
2026-05-25	21.250	21.590	20.240	20.350	20.247	6,325,472
2026-05-22	21.470	21.700	20.810	21.120	21.014	6,804,369
2026-05-21	21.990	22.450	21.270	21.500	21.392	9,067,323
2026-05-20	21.350	22.260	21.350	21.670	21.561	5,175,960
2026-05-19	21.390	21.980	21.240	21.570	21.461	6,253,746
2026-05-18	20.600	21.800	20.500	21.490	21.382	8,511,238
2026-05-15	20.380	20.770	20.130	20.400	20.297	3,452,319
2026-05-14	20.670	21.060	20.410	20.450	20.347	5,199,499
2026-05-13	20.610	21.040	20.490	20.730	20.626	4,846,197
2026-05-12	21.000	21.490	20.390	20.780	20.675	7,437,482
2026-05-11	20.330	22.160	20.300	21.000	20.894	10,486,210
2026-05-08	19.750	20.190	19.590	20.100	19.999	3,298,424
2026-05-07	19.770	19.770	19.450	19.700	19.601	2,406,325
2026-05-06	19.700	19.900	19.440	19.540	19.442	2,927,060
2026-04-30	19.500	19.640	19.270	19.480	19.382	2,766,185
2026-04-29	19.870	19.880	19.190	19.510	19.412	5,308,583
2026-04-28	20.260	20.690	19.960	20.220	20.118	3,718,695
2026-04-27	20.200	20.420	19.620	20.360	20.257	2,094,960

← NewerPage 2 of 5 · 242 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.