Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.700 | 5.700 | 5.380 | 5.410 | 5.410 | 14,676,198 |
| 2024-01-19 | 5.680 | 5.750 | 5.640 | 5.710 | 5.710 | 9,116,794 |
| 2024-01-18 | 5.750 | 5.790 | 5.550 | 5.680 | 5.680 | 16,991,110 |
| 2024-01-17 | 5.910 | 5.950 | 5.790 | 5.800 | 5.800 | 8,546,300 |
| 2024-01-16 | 5.970 | 5.970 | 5.850 | 5.910 | 5.910 | 8,006,000 |
| 2024-01-15 | 5.910 | 6.010 | 5.900 | 5.940 | 5.940 | 10,978,123 |
| 2024-01-12 | 5.810 | 5.990 | 5.810 | 5.940 | 5.940 | 17,432,800 |
| 2024-01-11 | 5.820 | 5.890 | 5.800 | 5.810 | 5.810 | 7,445,300 |
| 2024-01-10 | 5.880 | 5.930 | 5.810 | 5.860 | 5.860 | 10,581,271 |
| 2024-01-09 | 5.860 | 5.910 | 5.750 | 5.880 | 5.880 | 11,602,679 |
| 2024-01-08 | 5.930 | 5.960 | 5.820 | 5.850 | 5.850 | 14,324,945 |
| 2024-01-05 | 5.920 | 6.080 | 5.870 | 5.940 | 5.940 | 20,955,174 |
| 2024-01-04 | 5.850 | 5.950 | 5.830 | 5.910 | 5.910 | 19,015,100 |
| 2024-01-03 | 5.820 | 5.860 | 5.780 | 5.830 | 5.830 | 14,064,999 |
| 2024-01-02 | 5.650 | 5.860 | 5.650 | 5.800 | 5.800 | 18,679,279 |
| 2023-12-29 | 5.640 | 5.700 | 5.620 | 5.670 | 5.670 | 11,205,461 |
| 2023-12-28 | 5.760 | 5.790 | 5.580 | 5.620 | 5.620 | 19,293,358 |
| 2023-12-27 | 5.860 | 5.890 | 5.740 | 5.790 | 5.790 | 16,891,381 |
| 2023-12-26 | 5.730 | 5.960 | 5.710 | 5.880 | 5.880 | 20,575,094 |
| 2023-12-25 | 5.720 | 5.760 | 5.670 | 5.730 | 5.730 | 7,994,500 |
| 2023-12-22 | 5.800 | 5.800 | 5.710 | 5.740 | 5.740 | 9,369,500 |
| 2023-12-21 | 5.750 | 5.790 | 5.660 | 5.790 | 5.790 | 8,791,700 |
| 2023-12-20 | 5.770 | 5.890 | 5.760 | 5.790 | 5.790 | 11,390,900 |
| 2023-12-19 | 5.800 | 5.820 | 5.700 | 5.790 | 5.790 | 9,447,000 |
| 2023-12-18 | 5.810 | 5.840 | 5.770 | 5.810 | 5.810 | 12,416,013 |
| 2023-12-15 | 5.860 | 5.910 | 5.820 | 5.820 | 5.820 | 9,322,932 |
| 2023-12-14 | 5.840 | 5.920 | 5.810 | 5.880 | 5.880 | 7,415,700 |
| 2023-12-13 | 5.820 | 5.910 | 5.810 | 5.870 | 5.870 | 8,894,510 |
| 2023-12-12 | 5.790 | 5.850 | 5.750 | 5.820 | 5.820 | 6,954,300 |
| 2023-12-11 | 5.750 | 5.840 | 5.690 | 5.810 | 5.810 | 12,085,757 |
| 2023-12-08 | 5.790 | 5.820 | 5.730 | 5.760 | 5.760 | 6,786,122 |
| 2023-12-07 | 5.780 | 5.800 | 5.730 | 5.760 | 5.760 | 5,614,754 |
| 2023-12-06 | 5.740 | 5.800 | 5.670 | 5.760 | 5.760 | 9,799,300 |
| 2023-12-05 | 5.800 | 5.810 | 5.730 | 5.730 | 5.730 | 6,650,302 |
| 2023-12-04 | 5.800 | 5.830 | 5.770 | 5.800 | 5.800 | 8,071,132 |
| 2023-12-01 | 5.840 | 5.850 | 5.760 | 5.780 | 5.780 | 7,606,900 |
| 2023-11-30 | 5.810 | 5.830 | 5.750 | 5.810 | 5.810 | 7,242,900 |
| 2023-11-29 | 5.830 | 5.850 | 5.780 | 5.790 | 5.790 | 6,898,500 |
| 2023-11-28 | 5.800 | 5.830 | 5.720 | 5.830 | 5.830 | 10,865,200 |
| 2023-11-27 | 5.760 | 5.820 | 5.720 | 5.810 | 5.810 | 10,920,400 |
| 2023-11-24 | 5.720 | 5.800 | 5.720 | 5.750 | 5.750 | 9,134,149 |
| 2023-11-23 | 5.680 | 5.760 | 5.660 | 5.760 | 5.760 | 7,579,100 |
| 2023-11-22 | 5.680 | 5.720 | 5.660 | 5.660 | 5.660 | 6,442,300 |
| 2023-11-21 | 5.680 | 5.730 | 5.650 | 5.670 | 5.670 | 10,019,820 |
| 2023-11-20 | 5.570 | 5.710 | 5.540 | 5.680 | 5.680 | 14,290,637 |
| 2023-11-17 | 5.520 | 5.590 | 5.510 | 5.570 | 5.570 | 6,899,183 |
| 2023-11-16 | 5.540 | 5.560 | 5.500 | 5.520 | 5.520 | 7,041,801 |
| 2023-11-15 | 5.480 | 5.550 | 5.460 | 5.540 | 5.540 | 8,409,250 |
| 2023-11-14 | 5.450 | 5.500 | 5.450 | 5.470 | 5.470 | 7,098,886 |
| 2023-11-13 | 5.460 | 5.530 | 5.410 | 5.470 | 5.470 | 8,494,949 |
| 2023-11-10 | 5.440 | 5.490 | 5.410 | 5.450 | 5.450 | 7,882,800 |
| 2023-11-09 | 5.430 | 5.470 | 5.430 | 5.440 | 5.440 | 6,382,039 |
| 2023-11-08 | 5.460 | 5.490 | 5.430 | 5.440 | 5.440 | 5,013,900 |
| 2023-11-07 | 5.490 | 5.500 | 5.440 | 5.470 | 5.470 | 6,950,300 |
| 2023-11-06 | 5.510 | 5.560 | 5.450 | 5.470 | 5.470 | 10,854,246 |
| 2023-11-03 | 5.620 | 5.630 | 5.500 | 5.510 | 5.510 | 9,467,165 |
| 2023-11-02 | 5.640 | 5.670 | 5.580 | 5.620 | 5.620 | 5,833,250 |
| 2023-11-01 | 5.650 | 5.660 | 5.580 | 5.640 | 5.640 | 6,457,533 |
| 2023-10-31 | 5.590 | 5.650 | 5.570 | 5.620 | 5.620 | 7,342,459 |
| 2023-10-30 | 5.600 | 5.680 | 5.560 | 5.560 | 5.560 | 11,986,234 |
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.