Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.530 | 5.550 | 5.490 | 5.510 | 5.510 | 6,538,198 |
| 2023-07-26 | 5.480 | 5.540 | 5.470 | 5.520 | 5.520 | 5,966,168 |
| 2023-07-25 | 5.550 | 5.560 | 5.470 | 5.480 | 5.480 | 7,029,000 |
| 2023-07-24 | 5.490 | 5.560 | 5.480 | 5.520 | 5.520 | 5,698,916 |
| 2023-07-21 | 5.470 | 5.530 | 5.460 | 5.520 | 5.520 | 4,529,366 |
| 2023-07-20 | 5.520 | 5.560 | 5.480 | 5.490 | 5.490 | 5,672,600 |
| 2023-07-19 | 5.510 | 5.550 | 5.480 | 5.520 | 5.520 | 5,442,289 |
| 2023-07-18 | 5.470 | 5.520 | 5.430 | 5.490 | 5.490 | 6,156,202 |
| 2023-07-17 | 5.410 | 5.460 | 5.400 | 5.460 | 5.460 | 4,107,401 |
| 2023-07-14 | 5.420 | 5.460 | 5.390 | 5.420 | 5.420 | 4,318,556 |
| 2023-07-13 | 5.410 | 5.450 | 5.390 | 5.430 | 5.430 | 4,380,701 |
| 2023-07-12 | 5.440 | 5.450 | 5.370 | 5.380 | 5.380 | 3,536,500 |
| 2023-07-11 | 5.440 | 5.470 | 5.410 | 5.420 | 5.420 | 4,118,500 |
| 2023-07-10 | 5.450 | 5.490 | 5.420 | 5.470 | 5.470 | 5,806,400 |
| 2023-07-07 | 5.420 | 5.470 | 5.410 | 5.450 | 5.450 | 3,090,400 |
| 2023-07-06 | 5.450 | 5.490 | 5.420 | 5.430 | 5.430 | 3,802,211 |
| 2023-07-05 | 5.490 | 5.500 | 5.440 | 5.470 | 5.470 | 4,802,820 |
| 2023-07-04 | 5.570 | 5.600 | 5.460 | 5.470 | 5.470 | 7,607,993 |
| 2023-07-03 | 5.560 | 5.600 | 5.540 | 5.560 | 5.560 | 11,183,901 |
| 2023-06-30 | 5.400 | 5.640 | 5.390 | 5.560 | 5.560 | 19,346,283 |
| 2023-06-29 | 5.340 | 5.420 | 5.300 | 5.410 | 5.410 | 10,297,728 |
| 2023-06-28 | 5.240 | 5.330 | 5.230 | 5.320 | 5.320 | 8,477,800 |
| 2023-06-27 | 5.190 | 5.250 | 5.190 | 5.240 | 5.240 | 4,031,856 |
| 2023-06-26 | 5.190 | 5.230 | 5.180 | 5.200 | 5.200 | 5,462,110 |
| 2023-06-21 | 5.210 | 5.240 | 5.190 | 5.200 | 5.200 | 3,841,601 |
| 2023-06-20 | 5.240 | 5.250 | 5.200 | 5.210 | 5.210 | 3,695,832 |
| 2023-06-19 | 5.220 | 5.270 | 5.200 | 5.240 | 5.240 | 5,485,403 |
| 2023-06-16 | 5.220 | 5.260 | 5.200 | 5.220 | 5.220 | 6,103,500 |
| 2023-06-15 | 5.220 | 5.240 | 5.190 | 5.220 | 5.220 | 3,799,459 |
| 2023-06-14 | 5.270 | 5.280 | 5.210 | 5.220 | 5.220 | 5,945,794 |
| 2023-06-13 | 5.290 | 5.300 | 5.260 | 5.270 | 5.270 | 5,081,895 |
| 2023-06-12 | 5.330 | 5.330 | 5.270 | 5.280 | 5.280 | 5,096,920 |
| 2023-06-09 | 5.360 | 5.360 | 5.260 | 5.300 | 5.300 | 7,259,872 |
| 2023-06-08 | 5.560 | 5.590 | 5.520 | 5.560 | 5.290 | 5,853,900 |
| 2023-06-07 | 5.540 | 5.600 | 5.530 | 5.560 | 5.290 | 5,036,900 |
| 2023-06-06 | 5.630 | 5.660 | 5.530 | 5.540 | 5.271 | 7,460,701 |
| 2023-06-05 | 5.540 | 5.650 | 5.520 | 5.640 | 5.366 | 8,689,579 |
| 2023-06-02 | 5.510 | 5.560 | 5.500 | 5.540 | 5.271 | 8,337,300 |
| 2023-06-01 | 5.580 | 5.580 | 5.500 | 5.510 | 5.242 | 9,186,479 |
| 2023-05-31 | 5.690 | 5.690 | 5.560 | 5.580 | 5.309 | 9,787,331 |
| 2023-05-30 | 5.680 | 5.770 | 5.620 | 5.670 | 5.395 | 10,171,874 |
| 2023-05-29 | 5.680 | 5.780 | 5.670 | 5.690 | 5.414 | 11,055,678 |
| 2023-05-26 | 5.610 | 5.790 | 5.600 | 5.710 | 5.433 | 22,148,939 |
| 2023-05-25 | 5.560 | 5.610 | 5.500 | 5.550 | 5.281 | 6,815,359 |
| 2023-05-24 | 5.560 | 5.680 | 5.520 | 5.600 | 5.328 | 7,305,938 |
| 2023-05-23 | 5.680 | 5.700 | 5.560 | 5.570 | 5.300 | 6,909,704 |
| 2023-05-22 | 5.580 | 5.710 | 5.580 | 5.680 | 5.404 | 9,382,601 |
| 2023-05-19 | 5.640 | 5.670 | 5.570 | 5.590 | 5.319 | 6,930,590 |
| 2023-05-18 | 5.700 | 5.720 | 5.650 | 5.650 | 5.376 | 6,441,330 |
| 2023-05-17 | 5.680 | 5.720 | 5.650 | 5.700 | 5.423 | 10,164,383 |
| 2023-05-16 | 5.730 | 5.730 | 5.610 | 5.670 | 5.395 | 10,269,267 |
| 2023-05-15 | 5.690 | 5.740 | 5.640 | 5.720 | 5.442 | 16,398,110 |
| 2023-05-12 | 5.710 | 5.750 | 5.680 | 5.690 | 5.414 | 7,985,800 |
| 2023-05-11 | 5.720 | 5.760 | 5.680 | 5.720 | 5.442 | 8,025,077 |
| 2023-05-10 | 5.750 | 5.780 | 5.700 | 5.710 | 5.433 | 12,394,600 |
| 2023-05-09 | 5.720 | 5.850 | 5.720 | 5.740 | 5.461 | 23,059,069 |
| 2023-05-08 | 5.640 | 5.780 | 5.640 | 5.710 | 5.433 | 27,644,641 |
| 2023-05-05 | 5.670 | 5.730 | 5.600 | 5.630 | 5.357 | 10,532,832 |
| 2023-05-04 | 5.430 | 5.720 | 5.430 | 5.680 | 5.404 | 36,983,054 |
| 2023-04-28 | 5.470 | 5.520 | 5.470 | 5.500 | 5.233 | 14,550,900 |
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.