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
2025-04-28	17.710	17.950	17.530	17.650	13.439	4,668,973
2025-04-25	18.110	18.500	17.940	17.950	13.668	6,710,155
2025-04-24	18.350	18.860	18.000	18.160	13.828	8,759,032
2025-04-23	18.250	19.280	18.080	18.520	14.102	11,194,881
2025-04-22	18.140	18.390	18.030	18.190	13.850	6,789,157
2025-04-21	18.840	18.900	18.050	18.280	13.919	12,356,275
2025-04-18	17.970	19.650	17.390	18.940	14.421	13,821,400
2025-04-17	17.320	18.300	17.320	17.670	13.454	11,071,124
2025-04-16	17.270	17.400	16.540	16.930	12.891	3,710,979
2025-04-15	17.640	17.690	17.100	17.310	13.180	3,627,519
2025-04-14	17.840	17.900	17.370	17.500	13.325	5,823,478
2025-04-11	17.350	17.840	17.230	17.620	13.416	7,941,255
2025-04-10	17.310	17.930	16.900	17.600	13.401	9,989,523
2025-04-09	16.250	17.080	15.110	16.880	12.853	11,303,464
2025-04-08	15.880	16.870	15.320	16.640	12.670	12,763,539
2025-04-07	17.690	17.790	15.080	15.080	11.482	9,630,917
2025-04-03	18.770	19.190	18.600	18.850	14.353	5,189,377
2025-04-02	19.700	19.820	19.130	19.210	14.627	6,515,988
2025-04-01	19.590	20.160	19.340	19.740	15.031	9,670,242
2025-03-31	19.860	19.860	18.990	19.380	14.757	8,835,447
2025-03-28	20.620	21.030	19.770	19.900	15.152	9,482,652
2025-03-27	21.490	21.850	20.600	20.670	15.739	11,552,459
2025-03-26	19.250	22.380	19.080	21.900	16.675	20,674,582
2025-03-25	20.960	20.960	19.330	19.360	14.741	13,056,000
2025-03-24	22.000	22.300	20.250	21.500	16.371	16,979,515
2025-03-21	21.000	22.910	20.710	22.480	17.117	25,003,463
2025-03-20	21.070	21.930	20.850	21.270	16.196	16,906,663
2025-03-19	20.900	22.740	20.650	21.620	16.462	21,864,213
2025-03-18	20.520	22.800	19.900	21.880	16.660	27,724,375
2025-03-17	19.290	23.480	19.030	21.410	16.302	25,415,213
2025-03-14	18.720	20.880	18.220	19.570	14.901	15,037,381
2025-03-13	17.640	19.020	17.100	18.430	14.033	9,732,321
2025-03-12	17.860	17.900	17.510	17.680	13.462	1,817,594
2025-03-11	17.590	17.690	17.400	17.680	13.462	1,712,575
2025-03-10	17.360	17.950	17.360	17.750	13.515	2,390,894
2025-03-07	17.610	17.670	17.360	17.430	13.272	1,549,573
2025-03-06	17.380	17.730	17.240	17.710	13.485	2,840,733
2025-03-05	17.570	17.580	17.020	17.290	13.165	2,021,598
2025-03-04	17.220	17.610	16.880	17.500	13.325	2,227,994
2025-03-03	17.170	17.640	17.150	17.230	13.119	3,049,864
2025-02-28	18.330	18.340	17.670	17.680	13.462	2,866,499
2025-02-27	18.450	18.780	18.090	18.340	13.965	2,988,024
2025-02-26	18.390	18.570	18.340	18.480	14.071	2,399,825
2025-02-25	18.670	18.670	18.220	18.370	13.987	2,696,004
2025-02-24	18.270	18.670	18.250	18.660	14.208	3,186,494
2025-02-21	18.300	18.340	17.810	18.250	13.896	2,560,492
2025-02-20	18.440	18.480	18.160	18.230	13.881	2,046,537
2025-02-19	18.170	18.400	18.000	18.380	13.995	1,953,197
2025-02-18	18.830	18.830	17.930	18.000	13.706	2,893,045
2025-02-17	18.450	18.810	18.320	18.650	14.201	2,449,136
2025-02-14	18.400	18.600	18.280	18.450	14.048	1,760,979
2025-02-13	18.510	18.690	18.280	18.400	14.010	2,714,269
2025-02-12	18.550	18.790	18.400	18.550	14.125	2,351,376
2025-02-11	18.910	18.990	18.500	18.600	14.163	2,198,273
2025-02-10	18.610	18.980	18.600	18.890	14.383	2,702,114
2025-02-07	18.300	18.810	18.280	18.550	14.125	3,544,059
2025-02-06	17.950	18.290	17.730	18.290	13.927	2,646,378
2025-02-05	17.820	18.080	17.760	17.950	13.668	2,184,441
2025-01-27	18.450	18.480	17.680	17.790	13.546	3,425,655
2025-01-24	17.210	17.500	17.080	17.460	13.295	2,435,692

← NewerPage 7 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.