Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.860 | 4.920 | 4.840 | 4.840 | 4.840 | 7,889,011 |
| 2024-07-22 | 4.880 | 4.900 | 4.830 | 4.840 | 4.840 | 6,219,400 |
| 2024-07-19 | 4.890 | 4.900 | 4.860 | 4.880 | 4.880 | 5,663,502 |
| 2024-07-18 | 4.820 | 4.900 | 4.800 | 4.900 | 4.900 | 8,637,126 |
| 2024-07-17 | 4.830 | 4.850 | 4.820 | 4.830 | 4.830 | 4,464,200 |
| 2024-07-16 | 4.820 | 4.850 | 4.820 | 4.850 | 4.850 | 3,879,500 |
| 2024-07-15 | 4.840 | 4.860 | 4.820 | 4.840 | 4.840 | 4,784,700 |
| 2024-07-12 | 4.860 | 4.900 | 4.840 | 4.850 | 4.850 | 5,651,764 |
| 2024-07-11 | 4.850 | 4.880 | 4.830 | 4.870 | 4.870 | 6,697,694 |
| 2024-07-10 | 4.880 | 4.890 | 4.810 | 4.820 | 4.820 | 6,769,200 |
| 2024-07-09 | 4.880 | 4.900 | 4.800 | 4.890 | 4.890 | 6,695,500 |
| 2024-07-08 | 4.920 | 4.950 | 4.850 | 4.870 | 4.870 | 7,619,607 |
| 2024-07-05 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2024-07-04 | 4.910 | 4.940 | 4.860 | 4.870 | 4.870 | 6,822,912 |
| 2024-07-03 | 4.900 | 4.940 | 4.890 | 4.900 | 4.900 | 5,527,904 |
| 2024-07-02 | 4.860 | 4.920 | 4.850 | 4.900 | 4.900 | 6,840,100 |
| 2024-07-01 | 4.820 | 4.880 | 4.800 | 4.870 | 4.870 | 8,923,400 |
| 2024-06-28 | 4.800 | 4.840 | 4.770 | 4.800 | 4.800 | 5,783,100 |
| 2024-06-27 | 4.800 | 4.830 | 4.770 | 4.780 | 4.780 | 6,897,700 |
| 2024-06-26 | 4.790 | 4.800 | 4.740 | 4.790 | 4.790 | 6,017,300 |
| 2024-06-25 | 4.760 | 4.810 | 4.750 | 4.760 | 4.760 | 6,936,047 |
| 2024-06-24 | 4.820 | 4.850 | 4.730 | 4.770 | 4.770 | 10,305,840 |
| 2024-06-21 | 4.870 | 4.890 | 4.830 | 4.840 | 4.840 | 8,124,412 |
| 2024-06-20 | 5.050 | 5.060 | 4.990 | 5.000 | 5.000 | 7,729,071 |
| 2024-06-19 | 5.080 | 5.080 | 5.040 | 5.050 | 5.050 | 5,029,083 |
| 2024-06-18 | 5.050 | 5.100 | 5.040 | 5.080 | 5.080 | 7,506,935 |
| 2024-06-17 | 5.080 | 5.120 | 5.020 | 5.060 | 5.060 | 10,070,500 |
| 2024-06-14 | 5.010 | 5.090 | 5.010 | 5.080 | 5.080 | 13,366,503 |
| 2024-06-13 | 5.030 | 5.030 | 5.000 | 5.020 | 5.020 | 6,450,888 |
| 2024-06-12 | 5.010 | 5.040 | 4.980 | 5.020 | 5.020 | 7,625,612 |
| 2024-06-11 | 5.060 | 5.070 | 5.000 | 5.000 | 5.000 | 9,384,001 |
| 2024-06-07 | 4.990 | 5.090 | 4.990 | 5.080 | 5.080 | 14,000,400 |
| 2024-06-06 | 5.060 | 5.060 | 4.970 | 4.980 | 4.980 | 14,501,000 |
| 2024-06-05 | 5.080 | 5.120 | 5.040 | 5.050 | 5.050 | 7,716,600 |
| 2024-06-04 | 5.040 | 5.090 | 5.020 | 5.090 | 5.090 | 8,128,200 |
| 2024-06-03 | 5.100 | 5.100 | 5.020 | 5.040 | 5.040 | 11,957,400 |
| 2024-05-31 | 5.080 | 5.110 | 5.080 | 5.080 | 5.080 | 6,987,900 |
| 2024-05-30 | 5.140 | 5.150 | 5.070 | 5.080 | 5.080 | 11,229,752 |
| 2024-05-29 | 5.170 | 5.170 | 5.110 | 5.130 | 5.130 | 10,754,639 |
| 2024-05-28 | 5.160 | 5.190 | 5.150 | 5.160 | 5.160 | 9,649,529 |
| 2024-05-27 | 5.160 | 5.180 | 5.130 | 5.170 | 5.170 | 10,465,400 |
| 2024-05-24 | 5.120 | 5.190 | 5.120 | 5.150 | 5.150 | 11,912,000 |
| 2024-05-23 | 5.210 | 5.220 | 5.110 | 5.120 | 5.120 | 14,619,200 |
| 2024-05-22 | 5.160 | 5.220 | 5.160 | 5.200 | 5.200 | 14,425,251 |
| 2024-05-21 | 5.170 | 5.170 | 5.130 | 5.170 | 5.170 | 12,758,652 |
| 2024-05-20 | 5.170 | 5.180 | 5.150 | 5.170 | 5.170 | 13,665,481 |
| 2024-05-17 | 5.140 | 5.170 | 5.120 | 5.160 | 5.160 | 14,956,200 |
| 2024-05-16 | 5.160 | 5.170 | 5.130 | 5.140 | 5.140 | 14,854,700 |
| 2024-05-15 | 5.230 | 5.240 | 5.150 | 5.160 | 5.160 | 19,080,800 |
| 2024-05-14 | 5.220 | 5.290 | 5.200 | 5.220 | 5.220 | 27,315,000 |
| 2024-05-13 | 5.210 | 5.300 | 5.180 | 5.250 | 5.250 | 45,645,699 |
| 2024-05-10 | 5.150 | 5.170 | 5.090 | 5.140 | 5.140 | 13,641,200 |
| 2024-05-09 | 5.090 | 5.150 | 5.090 | 5.150 | 5.150 | 14,575,094 |
| 2024-05-08 | 5.110 | 5.140 | 5.080 | 5.090 | 5.090 | 11,409,494 |
| 2024-05-07 | 5.130 | 5.150 | 5.080 | 5.110 | 5.110 | 13,561,700 |
| 2024-05-06 | 5.100 | 5.150 | 5.100 | 5.140 | 5.140 | 19,360,980 |
| 2024-04-30 | 5.060 | 5.110 | 5.060 | 5.090 | 5.090 | 14,910,439 |
| 2024-04-29 | 5.040 | 5.090 | 5.030 | 5.080 | 5.080 | 21,642,337 |
| 2024-04-26 | 5.030 | 5.080 | 5.010 | 5.070 | 5.070 | 14,031,929 |
| 2024-04-25 | 5.020 | 5.050 | 5.010 | 5.030 | 5.030 | 8,164,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.2700 CNY |
| 2022-06-10 | 0.2570 CNY |
| 2021-06-10 | 0.2550 CNY |
| 2020-06-10 | 0.2570 CNY |
| 2019-06-06 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.