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
2022-02-10	24.820	25.980	24.800	25.980	14.977	19,968,841
2022-02-09	21.090	21.810	20.940	21.650	12.481	8,392,773
2022-02-08	20.610	22.450	20.400	21.560	12.429	11,016,303
2022-02-07	19.310	20.990	19.040	20.600	11.875	9,436,058
2022-01-28	19.190	19.470	18.870	19.120	11.022	3,866,717
2022-01-27	19.380	19.620	18.750	18.800	10.838	4,598,876
2022-01-26	19.300	19.960	18.720	19.500	11.241	5,949,227
2022-01-25	21.130	21.140	19.090	19.140	11.034	6,887,648
2022-01-24	21.490	21.840	20.930	21.160	12.198	4,783,870
2022-01-21	21.590	22.190	21.130	21.420	12.348	4,997,839
2022-01-20	22.750	23.090	21.590	21.620	12.463	7,929,564
2022-01-19	23.310	24.140	22.800	23.110	13.322	13,648,411
2022-01-18	21.830	24.800	20.870	24.420	14.077	19,045,966
2022-01-17	21.590	22.170	21.200	21.900	12.625	5,986,821
2022-01-14	22.460	22.600	21.500	21.690	12.504	8,093,814
2022-01-13	22.280	22.990	22.080	22.430	12.930	8,916,483
2022-01-12	22.810	23.080	22.170	22.590	13.023	11,984,404
2022-01-11	24.140	25.100	22.750	23.090	13.311	17,928,015
2022-01-10	21.660	26.060	21.500	24.720	14.250	21,867,369
2022-01-07	21.330	23.550	21.050	21.720	12.521	6,950,298
2022-01-06	20.690	21.880	20.500	21.300	12.279	4,648,173
2022-01-05	21.050	21.060	20.210	20.690	11.927	2,392,700
2022-01-04	21.110	21.200	20.510	21.090	12.158	4,347,914
2021-12-31	20.000	21.280	20.000	20.980	12.094	4,561,187
2021-12-30	19.990	20.200	19.950	20.000	11.529	1,518,202
2021-12-29	20.130	20.240	19.900	19.990	11.524	1,831,411
2021-12-28	20.310	20.320	20.040	20.130	11.604	1,542,814
2021-12-27	19.890	20.290	19.750	20.180	11.633	2,398,795
2021-12-24	21.490	21.620	19.950	19.950	11.501	4,842,513
2021-12-23	22.100	22.150	21.430	21.430	12.354	4,016,225
2021-12-22	22.230	22.780	22.110	22.330	12.873	4,740,827
2021-12-21	22.040	23.560	21.940	22.780	13.132	6,663,914
2021-12-20	21.760	22.620	21.300	22.230	12.815	5,833,085
2021-12-17	22.530	22.570	21.710	21.760	12.544	6,171,301
2021-12-16	22.570	23.080	22.230	22.660	13.063	7,837,167
2021-12-15	21.630	23.600	21.510	22.950	13.230	13,556,375
2021-12-14	22.170	22.480	21.620	21.730	12.527	8,046,141
2021-12-13	21.250	23.990	20.890	22.510	12.976	12,932,782
2021-12-10	20.350	21.850	20.350	21.250	12.250	7,772,618
2021-12-09	20.290	20.620	20.030	20.360	11.737	3,444,517
2021-12-08	20.790	20.800	19.840	20.300	11.702	4,795,519
2021-12-07	21.100	21.450	20.420	20.950	12.077	6,584,236
2021-12-06	20.430	21.860	20.230	21.470	12.377	10,547,216
2021-12-03	20.500	21.470	20.320	20.680	11.921	6,940,295
2021-12-02	20.860	20.860	20.420	20.470	11.800	2,522,805
2021-12-01	20.500	20.880	20.370	20.860	12.025	2,891,216
2021-11-30	20.380	20.850	20.300	20.500	11.818	2,449,981
2021-11-29	20.200	20.720	20.060	20.460	11.795	2,243,624
2021-11-26	20.740	20.940	20.500	20.670	11.916	2,430,208
2021-11-25	20.680	20.820	20.410	20.720	11.945	2,587,554
2021-11-24	20.260	20.800	20.130	20.730	11.950	3,492,778
2021-11-23	20.300	20.480	20.160	20.370	11.743	2,755,283
2021-11-22	20.340	20.340	20.010	20.160	11.622	2,010,644
2021-11-19	19.800	20.370	19.770	20.190	11.639	3,411,555
2021-11-18	20.450	20.450	19.730	19.870	11.455	2,649,165
2021-11-17	19.810	20.450	19.810	20.000	11.529	3,232,397
2021-11-16	20.650	20.970	19.670	19.700	11.357	4,223,135
2021-11-15	20.480	20.480	19.770	20.240	11.668	3,303,439
2021-11-12	19.660	20.000	19.340	19.790	11.408	3,329,002
2021-11-11	19.340	19.800	19.210	19.660	11.333	2,725,453

← NewerPage 20 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.