Anhui Water Resources Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.510	4.670	4.500	4.640	4.640	31,253,104
2026-07-22	4.570	4.580	4.440	4.540	4.540	34,400,240
2026-07-21	4.590	4.660	4.560	4.570	4.570	36,895,846
2026-07-20	4.540	4.640	4.530	4.620	4.620	31,829,909
2026-07-17	4.640	4.690	4.530	4.540	4.540	34,953,500
2026-07-16	4.680	4.740	4.560	4.590	4.590	26,415,820
2026-07-15	4.550	4.690	4.530	4.680	4.680	33,778,660
2026-07-14	4.420	4.570	4.400	4.540	4.540	32,655,361
2026-07-13	4.490	4.500	4.400	4.410	4.410	29,336,727
2026-07-10	4.450	4.540	4.400	4.510	4.510	23,917,100
2026-07-09	4.470	4.490	4.390	4.450	4.450	22,370,340
2026-07-08	4.450	4.560	4.400	4.480	4.480	25,792,690
2026-07-07	4.530	4.580	4.420	4.450	4.450	23,779,900
2026-07-06	4.490	4.570	4.440	4.550	4.550	24,576,094
2026-07-03	4.380	4.520	4.370	4.490	4.490	27,280,974
2026-07-02	4.370	4.450	4.310	4.370	4.370	26,171,978
2026-07-01	4.370	4.420	4.300	4.390	4.390	25,982,831
2026-06-30	4.390	4.390	4.220	4.350	4.350	24,990,930
2026-06-29	4.410	4.410	4.200	4.370	4.370	24,303,518
2026-06-26	4.490	4.510	4.390	4.400	4.400	19,363,170
2026-06-25	4.530	4.580	4.470	4.490	4.490	18,802,475
2026-06-24	4.590	4.600	4.480	4.530	4.530	18,602,060
2026-06-23	4.510	4.620	4.500	4.580	4.580	23,676,289
2026-06-22	4.460	4.560	4.380	4.540	4.540	28,584,274
2026-06-18	4.620	4.650	4.480	4.490	4.490	27,407,333
2026-06-17	4.750	4.830	4.700	4.790	4.620	29,026,121
2026-06-16	4.730	4.800	4.680	4.750	4.581	28,396,706
2026-06-15	4.700	4.850	4.650	4.760	4.591	45,132,356
2026-06-12	4.640	4.760	4.560	4.680	4.514	56,461,228
2026-06-11	4.750	4.760	4.570	4.620	4.456	42,858,838
2026-06-10	4.810	4.830	4.730	4.760	4.760	28,608,573
2026-06-09	4.850	4.900	4.800	4.830	4.830	20,775,114
2026-06-08	4.930	4.980	4.810	4.860	4.860	29,716,124
2026-06-05	5.050	5.170	4.960	4.980	4.980	29,108,260
2026-06-04	5.120	5.190	5.000	5.010	5.010	29,381,085
2026-06-03	5.220	5.250	5.080	5.140	5.140	24,671,980
2026-06-02	5.300	5.360	5.200	5.250	5.250	27,721,000
2026-06-01	5.200	5.350	5.120	5.340	5.340	41,440,508
2026-05-29	4.980	5.340	4.960	5.290	5.290	43,417,648
2026-05-28	4.990	5.070	4.930	4.960	4.960	18,467,903
2026-05-27	5.060	5.100	4.930	5.000	5.000	22,077,917
2026-05-26	5.090	5.090	5.040	5.070	5.070	17,277,463
2026-05-25	5.100	5.140	5.040	5.100	5.100	19,137,477
2026-05-22	5.050	5.130	5.010	5.090	5.090	20,594,148
2026-05-21	5.120	5.170	5.030	5.040	5.040	23,369,500
2026-05-20	5.180	5.180	5.070	5.120	5.120	20,023,600
2026-05-19	5.150	5.210	5.100	5.200	5.200	21,795,559
2026-05-18	5.200	5.230	5.060	5.130	5.130	28,364,293
2026-05-15	5.350	5.360	5.170	5.220	5.220	28,198,445
2026-05-14	5.470	5.500	5.330	5.340	5.340	24,922,496
2026-05-13	5.520	5.590	5.430	5.470	5.470	32,463,617
2026-05-12	5.390	5.570	5.390	5.530	5.530	40,936,853
2026-05-11	5.410	5.430	5.360	5.400	5.400	32,956,330
2026-05-08	5.400	5.410	5.330	5.390	5.390	20,312,350
2026-05-07	5.350	5.420	5.320	5.420	5.420	32,439,840
2026-05-06	5.410	5.440	5.300	5.320	5.320	44,871,581
2026-04-30	5.470	5.470	5.340	5.390	5.390	30,337,042
2026-04-29	5.360	5.540	5.300	5.470	5.470	39,028,432
2026-04-28	5.520	5.520	5.240	5.390	5.390	54,314,907
2026-04-27	5.730	5.770	5.450	5.460	5.460	82,268,914

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.2500 CNY
2022-05-17	0.2500 CNY
2021-05-18	0.2000 CNY
2020-07-13	0.1500 CNY
2019-06-11	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.