Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.020 | 5.040 | 4.990 | 5.030 | 5.030 | 7,578,775 |
| 2024-04-23 | 5.060 | 5.080 | 4.990 | 5.000 | 5.000 | 12,312,900 |
| 2024-04-22 | 5.090 | 5.140 | 5.050 | 5.060 | 5.060 | 13,101,900 |
| 2024-04-19 | 5.080 | 5.140 | 5.060 | 5.100 | 5.100 | 14,445,786 |
| 2024-04-18 | 5.150 | 5.170 | 5.080 | 5.100 | 5.100 | 16,877,200 |
| 2024-04-17 | 4.980 | 5.140 | 4.970 | 5.140 | 5.140 | 21,742,323 |
| 2024-04-16 | 5.060 | 5.100 | 4.970 | 4.980 | 4.980 | 20,933,109 |
| 2024-04-15 | 5.040 | 5.100 | 4.890 | 5.080 | 5.080 | 26,989,860 |
| 2024-04-12 | 5.160 | 5.190 | 5.040 | 5.040 | 5.040 | 29,093,535 |
| 2024-04-11 | 5.160 | 5.220 | 5.120 | 5.180 | 5.180 | 24,737,108 |
| 2024-04-10 | 5.170 | 5.220 | 5.140 | 5.170 | 5.170 | 21,177,114 |
| 2024-04-09 | 5.260 | 5.260 | 5.160 | 5.180 | 5.180 | 34,368,349 |
| 2024-04-08 | 5.260 | 5.320 | 5.220 | 5.250 | 5.250 | 43,456,783 |
| 2024-04-03 | 5.510 | 5.580 | 5.230 | 5.290 | 5.290 | 65,586,306 |
| 2024-04-02 | 5.780 | 5.850 | 5.750 | 5.790 | 5.790 | 13,463,007 |
| 2024-04-01 | 5.700 | 5.790 | 5.690 | 5.760 | 5.760 | 12,768,600 |
| 2024-03-29 | 5.590 | 5.690 | 5.570 | 5.690 | 5.690 | 7,569,700 |
| 2024-03-28 | 5.540 | 5.610 | 5.530 | 5.580 | 5.580 | 10,288,900 |
| 2024-03-27 | 5.590 | 5.630 | 5.550 | 5.550 | 5.550 | 8,632,800 |
| 2024-03-26 | 5.550 | 5.600 | 5.520 | 5.590 | 5.590 | 9,126,801 |
| 2024-03-25 | 5.520 | 5.630 | 5.520 | 5.560 | 5.560 | 12,549,100 |
| 2024-03-22 | 5.600 | 5.600 | 5.520 | 5.540 | 5.540 | 8,926,979 |
| 2024-03-21 | 5.620 | 5.640 | 5.570 | 5.590 | 5.590 | 6,957,786 |
| 2024-03-20 | 5.610 | 5.640 | 5.560 | 5.620 | 5.620 | 9,906,200 |
| 2024-03-19 | 5.620 | 5.660 | 5.590 | 5.600 | 5.600 | 9,498,800 |
| 2024-03-18 | 5.650 | 5.660 | 5.590 | 5.640 | 5.640 | 12,076,992 |
| 2024-03-15 | 5.640 | 5.670 | 5.610 | 5.660 | 5.660 | 12,305,237 |
| 2024-03-14 | 5.600 | 5.650 | 5.600 | 5.610 | 5.610 | 8,189,039 |
| 2024-03-13 | 5.610 | 5.660 | 5.550 | 5.610 | 5.610 | 15,463,013 |
| 2024-03-12 | 5.650 | 5.690 | 5.600 | 5.620 | 5.620 | 17,907,391 |
| 2024-03-11 | 5.730 | 5.750 | 5.590 | 5.670 | 5.670 | 20,728,365 |
| 2024-03-08 | 5.720 | 5.760 | 5.650 | 5.720 | 5.720 | 26,251,565 |
| 2024-03-07 | 5.570 | 5.770 | 5.560 | 5.720 | 5.720 | 36,859,878 |
| 2024-03-06 | 5.480 | 5.590 | 5.470 | 5.560 | 5.560 | 30,102,210 |
| 2024-03-05 | 5.450 | 5.510 | 5.430 | 5.470 | 5.470 | 19,970,400 |
| 2024-03-04 | 5.550 | 5.550 | 5.420 | 5.470 | 5.470 | 32,335,185 |
| 2024-03-01 | 5.500 | 5.580 | 5.500 | 5.550 | 5.550 | 35,084,172 |
| 2024-02-29 | 5.420 | 5.510 | 5.400 | 5.500 | 5.500 | 37,790,391 |
| 2024-02-28 | 5.450 | 5.580 | 5.440 | 5.450 | 5.450 | 60,084,945 |
| 2024-02-27 | 5.430 | 5.490 | 5.380 | 5.480 | 5.480 | 59,891,940 |
| 2024-02-26 | 5.550 | 5.650 | 5.400 | 5.490 | 5.490 | 93,894,230 |
| 2024-02-23 | 5.890 | 5.910 | 5.810 | 5.830 | 5.830 | 13,180,823 |
| 2024-02-22 | 5.840 | 5.900 | 5.830 | 5.890 | 5.890 | 9,717,868 |
| 2024-02-21 | 5.920 | 5.970 | 5.850 | 5.860 | 5.860 | 20,043,068 |
| 2024-02-20 | 5.800 | 5.940 | 5.790 | 5.920 | 5.920 | 15,865,034 |
| 2024-02-19 | 5.840 | 5.900 | 5.770 | 5.830 | 5.830 | 20,572,744 |
| 2024-02-08 | 5.950 | 5.980 | 5.690 | 5.840 | 5.840 | 31,033,781 |
| 2024-02-07 | 5.720 | 5.950 | 5.630 | 5.950 | 5.950 | 28,443,972 |
| 2024-02-06 | 5.490 | 5.800 | 5.470 | 5.750 | 5.750 | 23,063,300 |
| 2024-02-05 | 5.620 | 5.670 | 5.390 | 5.520 | 5.520 | 26,877,582 |
| 2024-02-02 | 5.700 | 5.820 | 5.500 | 5.630 | 5.630 | 16,628,195 |
| 2024-02-01 | 5.820 | 5.850 | 5.680 | 5.700 | 5.700 | 13,746,535 |
| 2024-01-31 | 5.820 | 5.900 | 5.760 | 5.810 | 5.810 | 12,017,056 |
| 2024-01-30 | 5.940 | 6.010 | 5.830 | 5.850 | 5.850 | 11,542,752 |
| 2024-01-29 | 5.940 | 6.010 | 5.930 | 5.950 | 5.950 | 12,262,200 |
| 2024-01-26 | 5.810 | 5.960 | 5.810 | 5.920 | 5.920 | 13,505,778 |
| 2024-01-25 | 5.590 | 5.840 | 5.590 | 5.840 | 5.840 | 12,568,100 |
| 2024-01-24 | 5.440 | 5.590 | 5.420 | 5.580 | 5.580 | 13,866,100 |
| 2024-01-23 | 5.400 | 5.460 | 5.270 | 5.430 | 5.430 | 12,789,648 |
| 2024-01-22 | 5.700 | 5.700 | 5.380 | 5.410 | 5.410 | 14,676,198 |
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.