Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.240 | 5.260 | 5.220 | 5.250 | 4.995 | 5,277,667 |
| 2023-01-31 | 5.220 | 5.240 | 5.190 | 5.240 | 4.986 | 3,976,293 |
| 2023-01-30 | 5.240 | 5.260 | 5.210 | 5.220 | 4.967 | 6,483,550 |
| 2023-01-20 | 5.210 | 5.260 | 5.190 | 5.220 | 4.967 | 4,966,872 |
| 2023-01-19 | 5.180 | 5.200 | 5.160 | 5.200 | 4.948 | 1,992,100 |
| 2023-01-18 | 5.190 | 5.200 | 5.170 | 5.190 | 4.938 | 2,671,000 |
| 2023-01-17 | 5.210 | 5.210 | 5.170 | 5.190 | 4.938 | 1,966,916 |
| 2023-01-16 | 5.160 | 5.210 | 5.150 | 5.190 | 4.938 | 5,333,473 |
| 2023-01-13 | 5.120 | 5.160 | 5.120 | 5.160 | 4.909 | 2,161,311 |
| 2023-01-12 | 5.170 | 5.170 | 5.120 | 5.130 | 4.881 | 3,305,101 |
| 2023-01-11 | 5.140 | 5.170 | 5.140 | 5.160 | 4.909 | 2,981,551 |
| 2023-01-10 | 5.160 | 5.180 | 5.140 | 5.150 | 4.900 | 2,919,652 |
| 2023-01-09 | 5.180 | 5.180 | 5.150 | 5.160 | 4.909 | 3,421,511 |
| 2023-01-06 | 5.180 | 5.190 | 5.150 | 5.170 | 4.919 | 2,574,352 |
| 2023-01-05 | 5.200 | 5.200 | 5.170 | 5.180 | 4.929 | 3,775,594 |
| 2023-01-04 | 5.160 | 5.200 | 5.150 | 5.180 | 4.929 | 4,997,334 |
| 2023-01-03 | 5.130 | 5.170 | 5.120 | 5.170 | 4.919 | 6,011,783 |
| 2022-12-30 | 5.140 | 5.150 | 5.120 | 5.130 | 4.881 | 4,062,825 |
| 2022-12-29 | 5.140 | 5.150 | 5.110 | 5.130 | 4.881 | 2,822,248 |
| 2022-12-28 | 5.150 | 5.170 | 5.120 | 5.130 | 4.881 | 4,613,430 |
| 2022-12-27 | 5.110 | 5.150 | 5.100 | 5.140 | 4.890 | 3,939,794 |
| 2022-12-26 | 5.100 | 5.120 | 5.080 | 5.100 | 4.852 | 2,563,410 |
| 2022-12-23 | 5.090 | 5.120 | 5.070 | 5.090 | 4.843 | 4,142,303 |
| 2022-12-22 | 5.140 | 5.150 | 5.090 | 5.100 | 4.852 | 5,186,400 |
| 2022-12-21 | 5.120 | 5.150 | 5.110 | 5.130 | 4.881 | 3,281,317 |
| 2022-12-20 | 5.140 | 5.160 | 5.110 | 5.120 | 4.871 | 4,495,835 |
| 2022-12-19 | 5.230 | 5.230 | 5.130 | 5.130 | 4.881 | 7,339,000 |
| 2022-12-16 | 5.180 | 5.230 | 5.180 | 5.220 | 4.967 | 5,104,031 |
| 2022-12-15 | 5.230 | 5.240 | 5.190 | 5.190 | 4.938 | 4,266,696 |
| 2022-12-14 | 5.220 | 5.250 | 5.200 | 5.220 | 4.967 | 5,932,190 |
| 2022-12-13 | 5.200 | 5.230 | 5.180 | 5.220 | 4.967 | 7,041,878 |
| 2022-12-12 | 5.310 | 5.320 | 5.180 | 5.190 | 4.938 | 27,390,400 |
| 2022-12-09 | 5.270 | 5.330 | 5.230 | 5.330 | 5.071 | 28,597,562 |
| 2022-12-08 | 5.260 | 5.280 | 5.230 | 5.270 | 5.014 | 13,103,231 |
| 2022-12-07 | 5.290 | 5.300 | 5.250 | 5.270 | 5.014 | 8,450,000 |
| 2022-12-06 | 5.330 | 5.340 | 5.270 | 5.280 | 5.024 | 9,092,850 |
| 2022-12-05 | 5.300 | 5.350 | 5.280 | 5.340 | 5.081 | 12,056,950 |
| 2022-12-02 | 5.280 | 5.310 | 5.270 | 5.280 | 5.024 | 8,425,055 |
| 2022-12-01 | 5.310 | 5.330 | 5.270 | 5.290 | 5.033 | 9,736,595 |
| 2022-11-30 | 5.320 | 5.350 | 5.290 | 5.300 | 5.043 | 9,159,660 |
| 2022-11-29 | 5.310 | 5.380 | 5.300 | 5.320 | 5.062 | 12,872,649 |
| 2022-11-28 | 5.240 | 5.340 | 5.210 | 5.320 | 5.062 | 15,033,273 |
| 2022-11-25 | 5.230 | 5.280 | 5.220 | 5.260 | 5.005 | 6,067,205 |
| 2022-11-24 | 5.270 | 5.290 | 5.190 | 5.230 | 4.976 | 4,757,548 |
| 2022-11-23 | 5.240 | 5.270 | 5.220 | 5.270 | 5.014 | 4,890,669 |
| 2022-11-22 | 5.210 | 5.260 | 5.190 | 5.240 | 4.986 | 5,229,388 |
| 2022-11-21 | 5.220 | 5.220 | 5.180 | 5.200 | 4.948 | 4,000,838 |
| 2022-11-18 | 5.240 | 5.250 | 5.220 | 5.220 | 4.967 | 3,376,795 |
| 2022-11-17 | 5.230 | 5.240 | 5.200 | 5.230 | 4.976 | 3,517,656 |
| 2022-11-16 | 5.240 | 5.250 | 5.210 | 5.220 | 4.967 | 3,605,295 |
| 2022-11-15 | 5.210 | 5.240 | 5.200 | 5.240 | 4.986 | 4,141,241 |
| 2022-11-14 | 5.300 | 5.300 | 5.200 | 5.200 | 4.948 | 7,357,478 |
| 2022-11-11 | 5.250 | 5.270 | 5.210 | 5.260 | 5.005 | 7,451,463 |
| 2022-11-10 | 5.200 | 5.230 | 5.160 | 5.230 | 4.976 | 4,448,503 |
| 2022-11-09 | 5.230 | 5.230 | 5.200 | 5.200 | 4.948 | 2,613,752 |
| 2022-11-08 | 5.200 | 5.230 | 5.200 | 5.220 | 4.967 | 3,537,737 |
| 2022-11-07 | 5.180 | 5.220 | 5.170 | 5.220 | 4.967 | 3,886,374 |
| 2022-11-04 | 5.140 | 5.200 | 5.140 | 5.190 | 4.938 | 4,494,000 |
| 2022-11-03 | 5.140 | 5.160 | 5.130 | 5.140 | 4.890 | 2,643,000 |
| 2022-11-02 | 5.150 | 5.180 | 5.120 | 5.150 | 4.900 | 4,667,490 |
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.