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
2026-04-24	20.620	20.740	20.000	20.200	20.098	2,684,096
2026-04-23	20.900	21.250	20.620	20.680	20.576	2,468,480
2026-04-22	21.000	21.000	20.740	20.880	20.775	1,744,331
2026-04-21	21.180	21.530	20.910	21.030	20.924	2,014,974
2026-04-20	20.990	21.130	20.770	21.090	20.984	1,905,728
2026-04-17	20.970	21.030	20.680	20.940	20.834	2,158,800
2026-04-16	20.580	21.080	20.420	20.970	20.864	2,410,362
2026-04-15	20.860	20.980	20.580	20.640	20.536	1,661,294
2026-04-14	20.900	20.920	20.520	20.770	20.665	1,583,073
2026-04-13	20.650	20.810	20.510	20.730	20.626	1,198,000
2026-04-10	20.500	20.850	20.500	20.670	20.566	1,307,160
2026-04-09	21.100	21.100	20.450	20.500	20.397	1,839,360
2026-04-08	20.710	21.100	20.540	21.050	20.944	2,371,500
2026-04-07	19.930	20.430	19.930	20.380	20.277	1,451,100
2026-04-03	20.520	20.590	19.790	19.930	19.830	1,785,530
2026-04-02	20.880	21.130	20.370	20.510	20.407	2,242,490
2026-04-01	20.720	21.000	20.630	20.880	20.775	2,247,036
2026-03-31	20.830	21.000	20.440	20.470	20.367	2,361,947
2026-03-30	20.520	20.980	20.150	20.870	20.765	2,538,700
2026-03-27	20.100	20.570	20.100	20.540	20.436	1,985,900
2026-03-26	21.080	21.300	20.290	20.410	20.307	2,362,700
2026-03-25	20.850	21.300	20.790	21.120	21.014	2,692,500
2026-03-24	20.400	20.800	20.020	20.760	20.655	4,523,527
2026-03-23	20.650	20.810	19.660	19.790	19.690	3,901,835
2026-03-20	21.640	21.750	20.950	20.950	20.844	3,020,608
2026-03-19	22.000	22.260	21.400	21.520	21.412	4,229,750
2026-03-18	22.900	23.220	22.030	22.330	22.217	6,392,237
2026-03-17	22.510	23.810	22.440	22.910	22.795	10,088,370
2026-03-16	22.310	23.630	22.130	22.710	22.596	6,442,326
2026-03-13	22.100	22.720	22.020	22.130	22.018	2,741,580
2026-03-12	22.500	22.600	22.060	22.100	21.989	1,694,730
2026-03-11	22.700	22.700	22.360	22.460	22.347	1,762,522
2026-03-10	22.100	22.630	22.100	22.560	22.446	2,469,046
2026-03-09	22.100	22.350	21.700	21.990	21.879	2,438,935
2026-03-06	21.590	22.400	21.590	22.350	22.237	2,837,103
2026-03-05	21.940	22.010	21.600	21.660	21.551	1,749,260
2026-03-04	21.320	21.730	21.270	21.590	21.481	1,921,896
2026-03-03	22.080	22.490	21.530	21.540	21.431	3,547,414
2026-03-02	22.700	23.020	22.030	22.080	21.969	4,099,290
2026-02-27	23.000	23.170	22.880	23.170	23.053	1,922,056
2026-02-26	23.110	23.240	22.890	23.030	22.914	2,093,400
2026-02-25	23.380	23.380	23.030	23.100	22.984	2,052,932
2026-02-24	22.790	23.250	22.790	23.200	23.083	2,664,785
2026-02-13	22.790	23.040	22.730	22.730	22.615	1,337,900
2026-02-12	23.100	23.140	22.790	22.790	22.675	1,910,630
2026-02-11	23.230	23.260	23.060	23.080	22.964	1,319,718
2026-02-10	23.220	23.380	23.090	23.210	23.093	1,698,689
2026-02-09	23.170	23.220	23.010	23.220	23.103	1,773,174
2026-02-06	22.820	23.130	22.700	22.890	22.775	1,676,886
2026-02-05	23.000	23.290	22.920	22.960	22.844	1,758,059
2026-02-04	23.130	23.270	22.880	23.120	23.003	1,782,100
2026-02-03	22.880	23.150	22.800	23.140	23.023	1,960,900
2026-02-02	22.930	23.150	22.590	22.610	22.496	2,045,860
2026-01-30	23.090	23.300	22.950	23.040	22.924	2,173,800
2026-01-29	23.270	23.500	22.960	23.020	22.904	3,160,075
2026-01-28	23.670	23.760	23.320	23.400	23.282	2,619,779
2026-01-27	23.780	23.880	23.020	23.660	23.541	3,649,102
2026-01-26	24.530	24.610	23.610	23.810	23.690	5,307,274
2026-01-23	24.290	24.690	24.150	24.630	24.506	5,494,231
2026-01-22	24.290	24.420	24.100	24.190	24.068	3,547,665

← NewerPage 3 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.