Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.460 | 5.500 | 5.440 | 5.480 | 5.214 | 6,160,426 |
| 2023-04-26 | 5.460 | 5.480 | 5.420 | 5.460 | 5.195 | 8,374,280 |
| 2023-04-25 | 5.390 | 5.520 | 5.390 | 5.460 | 5.195 | 11,702,686 |
| 2023-04-24 | 5.430 | 5.430 | 5.370 | 5.400 | 5.138 | 8,709,399 |
| 2023-04-21 | 5.440 | 5.490 | 5.410 | 5.410 | 5.147 | 7,583,800 |
| 2023-04-20 | 5.460 | 5.480 | 5.420 | 5.460 | 5.195 | 5,677,500 |
| 2023-04-19 | 5.440 | 5.530 | 5.410 | 5.440 | 5.176 | 11,709,101 |
| 2023-04-18 | 5.450 | 5.460 | 5.410 | 5.430 | 5.166 | 8,041,816 |
| 2023-04-17 | 5.440 | 5.470 | 5.420 | 5.440 | 5.176 | 11,130,252 |
| 2023-04-14 | 5.440 | 5.460 | 5.430 | 5.440 | 5.176 | 5,226,051 |
| 2023-04-13 | 5.430 | 5.460 | 5.410 | 5.450 | 5.185 | 5,765,300 |
| 2023-04-12 | 5.410 | 5.440 | 5.380 | 5.430 | 5.166 | 6,751,300 |
| 2023-04-11 | 5.420 | 5.440 | 5.370 | 5.390 | 5.128 | 9,410,534 |
| 2023-04-10 | 5.400 | 5.460 | 5.390 | 5.440 | 5.176 | 9,063,915 |
| 2023-04-07 | 5.400 | 5.420 | 5.380 | 5.400 | 5.138 | 3,815,564 |
| 2023-04-06 | 5.430 | 5.440 | 5.380 | 5.390 | 5.128 | 5,481,231 |
| 2023-04-04 | 5.390 | 5.430 | 5.380 | 5.420 | 5.157 | 6,522,509 |
| 2023-04-03 | 5.410 | 5.450 | 5.370 | 5.390 | 5.128 | 9,780,700 |
| 2023-03-31 | 5.390 | 5.420 | 5.350 | 5.370 | 5.109 | 6,911,500 |
| 2023-03-30 | 5.360 | 5.410 | 5.350 | 5.390 | 5.128 | 4,741,141 |
| 2023-03-29 | 5.420 | 5.430 | 5.360 | 5.380 | 5.119 | 6,268,877 |
| 2023-03-28 | 5.440 | 5.450 | 5.390 | 5.410 | 5.147 | 5,483,600 |
| 2023-03-27 | 5.440 | 5.480 | 5.380 | 5.440 | 5.176 | 9,245,327 |
| 2023-03-24 | 5.480 | 5.490 | 5.420 | 5.440 | 5.176 | 7,296,601 |
| 2023-03-23 | 5.430 | 5.500 | 5.400 | 5.470 | 5.204 | 9,103,493 |
| 2023-03-22 | 5.370 | 5.440 | 5.360 | 5.440 | 5.176 | 7,971,873 |
| 2023-03-21 | 5.410 | 5.430 | 5.350 | 5.360 | 5.100 | 7,116,867 |
| 2023-03-20 | 5.450 | 5.470 | 5.390 | 5.410 | 5.147 | 7,361,650 |
| 2023-03-17 | 5.400 | 5.460 | 5.390 | 5.440 | 5.176 | 6,025,501 |
| 2023-03-16 | 5.430 | 5.440 | 5.370 | 5.390 | 5.128 | 4,703,634 |
| 2023-03-15 | 5.350 | 5.470 | 5.350 | 5.450 | 5.185 | 9,100,100 |
| 2023-03-14 | 5.350 | 5.390 | 5.330 | 5.350 | 5.090 | 5,832,820 |
| 2023-03-13 | 5.300 | 5.360 | 5.290 | 5.340 | 5.081 | 6,007,199 |
| 2023-03-10 | 5.380 | 5.390 | 5.290 | 5.310 | 5.052 | 5,993,899 |
| 2023-03-09 | 5.370 | 5.400 | 5.340 | 5.370 | 5.109 | 6,660,900 |
| 2023-03-08 | 5.300 | 5.350 | 5.300 | 5.340 | 5.081 | 5,088,660 |
| 2023-03-07 | 5.360 | 5.400 | 5.310 | 5.320 | 5.062 | 9,082,100 |
| 2023-03-06 | 5.350 | 5.380 | 5.330 | 5.350 | 5.090 | 7,947,600 |
| 2023-03-03 | 5.320 | 5.350 | 5.300 | 5.350 | 5.090 | 9,083,810 |
| 2023-03-02 | 5.300 | 5.330 | 5.280 | 5.310 | 5.052 | 5,480,200 |
| 2023-03-01 | 5.290 | 5.320 | 5.280 | 5.290 | 5.033 | 7,968,920 |
| 2023-02-28 | 5.260 | 5.290 | 5.250 | 5.290 | 5.033 | 3,979,166 |
| 2023-02-27 | 5.250 | 5.280 | 5.240 | 5.250 | 4.995 | 4,065,334 |
| 2023-02-24 | 5.270 | 5.280 | 5.240 | 5.250 | 4.995 | 3,018,300 |
| 2023-02-23 | 5.270 | 5.280 | 5.260 | 5.270 | 5.014 | 3,742,900 |
| 2023-02-22 | 5.270 | 5.290 | 5.260 | 5.260 | 5.005 | 3,481,150 |
| 2023-02-21 | 5.300 | 5.300 | 5.270 | 5.280 | 5.024 | 4,689,561 |
| 2023-02-20 | 5.250 | 5.290 | 5.240 | 5.280 | 5.024 | 5,305,889 |
| 2023-02-17 | 5.240 | 5.280 | 5.230 | 5.250 | 4.995 | 4,468,300 |
| 2023-02-16 | 5.270 | 5.310 | 5.220 | 5.240 | 4.986 | 6,877,967 |
| 2023-02-15 | 5.310 | 5.310 | 5.260 | 5.270 | 5.014 | 4,265,474 |
| 2023-02-14 | 5.300 | 5.310 | 5.280 | 5.290 | 5.033 | 3,715,786 |
| 2023-02-13 | 5.290 | 5.310 | 5.280 | 5.300 | 5.043 | 5,451,166 |
| 2023-02-10 | 5.270 | 5.290 | 5.250 | 5.280 | 5.024 | 4,737,556 |
| 2023-02-09 | 5.230 | 5.270 | 5.230 | 5.270 | 5.014 | 4,047,360 |
| 2023-02-08 | 5.270 | 5.280 | 5.230 | 5.240 | 4.986 | 4,106,137 |
| 2023-02-07 | 5.250 | 5.270 | 5.230 | 5.270 | 5.014 | 4,891,755 |
| 2023-02-06 | 5.250 | 5.280 | 5.220 | 5.250 | 4.995 | 5,513,768 |
| 2023-02-03 | 5.240 | 5.260 | 5.210 | 5.250 | 4.995 | 4,162,969 |
| 2023-02-02 | 5.260 | 5.270 | 5.230 | 5.240 | 4.986 | 4,693,514 |
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.