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
2025-10-27	27.370	27.790	27.020	27.130	26.993	15,710,810
2025-10-24	28.470	29.600	27.600	28.280	28.137	26,493,080
2025-10-23	29.820	32.550	29.800	31.350	31.192	33,077,398
2025-10-22	26.220	29.880	25.800	27.490	27.351	19,685,789
2025-10-21	25.140	26.140	24.950	25.870	25.740	9,004,961
2025-10-20	24.730	25.290	24.720	25.150	25.023	3,328,265
2025-10-17	24.760	25.250	24.620	24.650	24.526	3,858,769
2025-10-16	25.450	25.540	24.540	24.770	24.645	4,933,349
2025-10-15	25.160	25.760	25.010	25.580	25.451	4,700,706
2025-10-14	25.720	26.180	24.940	25.130	25.003	5,777,590
2025-10-13	24.300	25.820	23.400	25.500	25.371	6,884,428
2025-10-10	24.900	26.250	24.580	25.760	25.630	9,947,203
2025-10-09	24.750	25.120	24.630	24.800	24.675	4,851,961
2025-09-30	25.020	25.280	24.750	24.810	24.685	4,357,127
2025-09-29	25.300	25.600	24.800	24.900	24.774	5,475,661
2025-09-26	25.500	26.260	25.180	25.260	25.133	6,291,328
2025-09-25	26.910	26.940	25.350	25.690	25.561	13,447,420
2025-09-24	30.000	30.090	27.940	28.020	27.879	17,555,279
2025-09-23	31.000	33.260	30.540	31.060	30.903	21,395,000
2025-09-22	29.000	30.800	28.100	30.600	30.446	18,136,279
2025-09-19	27.550	29.040	27.550	28.350	28.207	11,221,120
2025-09-18	27.920	28.700	27.440	27.700	27.560	7,685,728
2025-09-17	28.150	28.780	27.880	28.030	27.889	6,904,299
2025-09-16	28.500	28.500	27.940	28.260	28.118	5,140,504
2025-09-15	28.960	29.010	28.220	28.580	28.436	7,188,210
2025-09-12	28.200	29.810	28.090	29.200	29.053	12,462,980
2025-09-11	27.440	28.350	27.400	28.300	28.157	7,754,896
2025-09-10	27.190	27.840	27.190	27.660	27.521	5,508,843
2025-09-09	27.870	27.900	27.220	27.270	27.133	6,378,263
2025-09-08	28.020	28.650	27.000	27.660	27.521	12,632,720
2025-09-05	30.520	30.600	28.400	29.460	29.311	12,866,220
2025-09-04	28.690	32.480	28.690	31.160	31.003	19,586,350
2025-09-03	29.980	30.080	28.700	28.800	28.655	5,757,785
2025-09-02	30.820	31.040	29.620	29.880	29.729	7,809,556
2025-09-01	30.450	31.330	30.230	31.010	30.854	7,386,818
2025-08-29	30.900	31.900	30.500	30.800	30.645	9,716,293
2025-08-28	31.560	31.680	29.920	30.960	30.804	11,357,070
2025-08-27	32.030	32.400	31.550	31.560	31.401	10,463,590
2025-08-26	33.500	33.620	31.950	32.060	31.898	15,550,360
2025-08-25	34.610	35.960	33.550	33.580	33.411	21,545,910
2025-08-22	33.000	34.500	32.300	34.100	33.928	19,765,900
2025-08-21	36.400	37.370	34.800	34.800	34.625	21,561,840
2025-08-20	33.990	35.070	33.300	34.850	34.674	14,786,370
2025-08-19	35.760	37.450	34.800	35.120	34.943	21,360,949
2025-08-18	36.140	37.780	36.030	36.150	35.968	24,560,920
2025-08-15	35.000	37.090	33.750	36.250	36.067	23,311,930
2025-08-14	35.740	40.000	35.150	36.640	36.455	31,689,760
2025-08-13	35.660	38.020	34.720	36.390	36.207	29,283,430
2025-08-12	36.100	37.510	35.020	35.130	34.953	28,312,180
2025-08-11	35.100	39.980	33.040	37.900	37.709	38,870,539
2025-08-08	28.880	34.980	28.820	34.980	34.804	39,847,809
2025-08-07	28.560	29.990	28.200	29.150	29.003	17,811,840
2025-08-06	31.010	31.090	27.960	29.110	28.963	27,307,520
2025-08-05	30.090	32.360	29.000	32.260	32.097	26,712,150
2025-08-04	31.250	33.250	30.000	30.350	30.197	26,287,391
2025-08-01	29.600	33.280	29.210	31.550	31.391	26,787,961
2025-07-31	32.500	32.500	30.260	30.600	30.446	28,044,650
2025-07-30	30.000	35.280	29.020	34.000	33.829	39,126,609
2025-07-29	25.990	30.670	25.660	30.670	30.515	37,646,359
2025-07-28	26.000	26.360	24.800	25.560	25.431	23,484,859

← NewerPage 5 of 21 · 1,219 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.