Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.600 | 5.680 | 5.600 | 5.610 | 5.610 | 7,167,538 |
| 2023-10-26 | 5.490 | 5.610 | 5.480 | 5.600 | 5.600 | 8,329,159 |
| 2023-10-25 | 5.470 | 5.550 | 5.440 | 5.530 | 5.530 | 8,287,239 |
| 2023-10-24 | 5.400 | 5.460 | 5.350 | 5.430 | 5.430 | 6,490,310 |
| 2023-10-23 | 5.440 | 5.500 | 5.360 | 5.380 | 5.380 | 6,950,300 |
| 2023-10-20 | 5.460 | 5.510 | 5.430 | 5.450 | 5.450 | 7,573,600 |
| 2023-10-19 | 5.500 | 5.550 | 5.460 | 5.470 | 5.470 | 5,606,150 |
| 2023-10-18 | 5.590 | 5.610 | 5.500 | 5.500 | 5.500 | 5,215,772 |
| 2023-10-17 | 5.550 | 5.630 | 5.550 | 5.590 | 5.590 | 5,869,700 |
| 2023-10-16 | 5.570 | 5.600 | 5.520 | 5.550 | 5.550 | 6,789,301 |
| 2023-10-13 | 5.590 | 5.610 | 5.550 | 5.560 | 5.560 | 5,560,000 |
| 2023-10-12 | 5.530 | 5.680 | 5.530 | 5.620 | 5.620 | 9,370,876 |
| 2023-10-11 | 5.510 | 5.570 | 5.500 | 5.520 | 5.520 | 6,084,246 |
| 2023-10-10 | 5.540 | 5.570 | 5.470 | 5.500 | 5.500 | 6,810,067 |
| 2023-10-09 | 5.550 | 5.590 | 5.520 | 5.540 | 5.540 | 8,495,957 |
| 2023-09-28 | 5.610 | 5.630 | 5.560 | 5.560 | 5.560 | 4,954,010 |
| 2023-09-27 | 5.660 | 5.670 | 5.580 | 5.590 | 5.590 | 5,622,110 |
| 2023-09-26 | 5.670 | 5.680 | 5.620 | 5.650 | 5.650 | 6,123,301 |
| 2023-09-25 | 5.670 | 5.700 | 5.640 | 5.660 | 5.660 | 8,148,500 |
| 2023-09-22 | 5.700 | 5.730 | 5.650 | 5.660 | 5.660 | 6,695,300 |
| 2023-09-21 | 5.760 | 5.760 | 5.660 | 5.690 | 5.690 | 7,811,200 |
| 2023-09-20 | 5.760 | 5.780 | 5.720 | 5.750 | 5.750 | 5,869,020 |
| 2023-09-19 | 5.770 | 5.780 | 5.700 | 5.760 | 5.760 | 9,198,661 |
| 2023-09-18 | 5.660 | 5.770 | 5.560 | 5.740 | 5.740 | 16,506,397 |
| 2023-09-15 | 5.720 | 5.740 | 5.630 | 5.650 | 5.650 | 9,947,727 |
| 2023-09-14 | 5.630 | 5.720 | 5.590 | 5.720 | 5.720 | 15,102,141 |
| 2023-09-13 | 5.550 | 5.650 | 5.540 | 5.620 | 5.620 | 11,237,364 |
| 2023-09-12 | 5.540 | 5.560 | 5.520 | 5.550 | 5.550 | 6,209,200 |
| 2023-09-11 | 5.460 | 5.590 | 5.430 | 5.530 | 5.530 | 12,066,080 |
| 2023-09-08 | 5.400 | 5.470 | 5.380 | 5.440 | 5.440 | 9,710,267 |
| 2023-09-07 | 5.380 | 5.430 | 5.360 | 5.400 | 5.400 | 9,709,100 |
| 2023-09-06 | 5.420 | 5.430 | 5.370 | 5.370 | 5.370 | 8,344,432 |
| 2023-09-05 | 5.440 | 5.460 | 5.390 | 5.450 | 5.450 | 10,428,263 |
| 2023-09-04 | 5.450 | 5.490 | 5.430 | 5.460 | 5.460 | 10,602,600 |
| 2023-09-01 | 5.450 | 5.480 | 5.430 | 5.450 | 5.450 | 7,180,800 |
| 2023-08-31 | 5.530 | 5.540 | 5.460 | 5.460 | 5.460 | 6,986,961 |
| 2023-08-30 | 5.610 | 5.640 | 5.500 | 5.510 | 5.510 | 10,479,800 |
| 2023-08-29 | 5.650 | 5.680 | 5.580 | 5.590 | 5.590 | 12,440,690 |
| 2023-08-28 | 5.760 | 5.860 | 5.640 | 5.660 | 5.660 | 14,250,800 |
| 2023-08-25 | 5.620 | 5.760 | 5.600 | 5.660 | 5.660 | 11,555,472 |
| 2023-08-24 | 5.620 | 5.680 | 5.560 | 5.600 | 5.600 | 10,007,969 |
| 2023-08-23 | 5.630 | 5.690 | 5.580 | 5.620 | 5.620 | 11,525,615 |
| 2023-08-22 | 5.510 | 5.680 | 5.490 | 5.630 | 5.630 | 27,428,954 |
| 2023-08-21 | 5.440 | 5.560 | 5.410 | 5.520 | 5.520 | 18,099,142 |
| 2023-08-18 | 5.380 | 5.520 | 5.370 | 5.500 | 5.500 | 15,789,324 |
| 2023-08-17 | 5.410 | 5.410 | 5.310 | 5.390 | 5.390 | 11,583,409 |
| 2023-08-16 | 5.390 | 5.420 | 5.370 | 5.400 | 5.400 | 6,998,445 |
| 2023-08-15 | 5.380 | 5.450 | 5.370 | 5.420 | 5.420 | 7,278,940 |
| 2023-08-14 | 5.410 | 5.410 | 5.330 | 5.380 | 5.380 | 8,542,624 |
| 2023-08-11 | 5.480 | 5.500 | 5.410 | 5.410 | 5.410 | 5,164,252 |
| 2023-08-10 | 5.460 | 5.490 | 5.440 | 5.490 | 5.490 | 3,683,501 |
| 2023-08-09 | 5.490 | 5.500 | 5.450 | 5.460 | 5.460 | 4,686,502 |
| 2023-08-08 | 5.530 | 5.540 | 5.470 | 5.490 | 5.490 | 4,212,300 |
| 2023-08-07 | 5.530 | 5.550 | 5.480 | 5.510 | 5.510 | 6,626,700 |
| 2023-08-04 | 5.570 | 5.650 | 5.520 | 5.550 | 5.550 | 8,827,324 |
| 2023-08-03 | 5.520 | 5.580 | 5.500 | 5.560 | 5.560 | 7,395,992 |
| 2023-08-02 | 5.560 | 5.560 | 5.500 | 5.530 | 5.530 | 5,145,900 |
| 2023-08-01 | 5.520 | 5.550 | 5.510 | 5.540 | 5.540 | 11,029,025 |
| 2023-07-31 | 5.490 | 5.530 | 5.480 | 5.520 | 5.520 | 9,106,551 |
| 2023-07-28 | 5.530 | 5.550 | 5.480 | 5.490 | 5.490 | 11,774,880 |
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.