Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.090 | 5.160 | 5.090 | 5.150 | 4.900 | 6,027,461 |
| 2022-10-31 | 5.120 | 5.130 | 5.060 | 5.080 | 4.833 | 7,432,415 |
| 2022-10-28 | 5.240 | 5.240 | 5.140 | 5.150 | 4.900 | 4,371,410 |
| 2022-10-27 | 5.210 | 5.250 | 5.190 | 5.240 | 4.986 | 3,946,909 |
| 2022-10-26 | 5.160 | 5.220 | 5.150 | 5.200 | 4.948 | 3,897,649 |
| 2022-10-25 | 5.140 | 5.170 | 5.120 | 5.160 | 4.909 | 4,249,459 |
| 2022-10-24 | 5.210 | 5.220 | 5.140 | 5.140 | 4.890 | 5,868,885 |
| 2022-10-21 | 5.200 | 5.220 | 5.180 | 5.190 | 4.938 | 2,056,682 |
| 2022-10-20 | 5.220 | 5.230 | 5.180 | 5.180 | 4.929 | 4,327,509 |
| 2022-10-19 | 5.250 | 5.260 | 5.200 | 5.210 | 4.957 | 3,026,000 |
| 2022-10-18 | 5.270 | 5.270 | 5.230 | 5.260 | 5.005 | 2,986,200 |
| 2022-10-17 | 5.250 | 5.270 | 5.220 | 5.240 | 4.986 | 4,460,672 |
| 2022-10-14 | 5.240 | 5.280 | 5.240 | 5.250 | 4.995 | 4,883,689 |
| 2022-10-13 | 5.190 | 5.280 | 5.170 | 5.260 | 5.005 | 5,644,317 |
| 2022-10-12 | 5.160 | 5.200 | 5.130 | 5.200 | 4.948 | 3,347,007 |
| 2022-10-11 | 5.120 | 5.160 | 5.100 | 5.150 | 4.900 | 2,808,083 |
| 2022-10-10 | 5.100 | 5.160 | 5.090 | 5.110 | 4.862 | 4,100,600 |
| 2022-09-30 | 5.090 | 5.140 | 5.090 | 5.090 | 4.843 | 3,073,600 |
| 2022-09-29 | 5.190 | 5.200 | 5.080 | 5.090 | 4.843 | 6,332,097 |
| 2022-09-28 | 5.180 | 5.200 | 5.130 | 5.170 | 4.919 | 3,322,400 |
| 2022-09-27 | 5.150 | 5.200 | 5.140 | 5.180 | 4.929 | 2,766,400 |
| 2022-09-26 | 5.210 | 5.220 | 5.130 | 5.140 | 4.890 | 5,741,000 |
| 2022-09-23 | 5.220 | 5.260 | 5.190 | 5.230 | 4.976 | 3,570,562 |
| 2022-09-22 | 5.270 | 5.280 | 5.210 | 5.210 | 4.957 | 3,336,400 |
| 2022-09-21 | 5.210 | 5.290 | 5.190 | 5.280 | 5.024 | 5,402,000 |
| 2022-09-20 | 5.240 | 5.260 | 5.200 | 5.200 | 4.948 | 4,595,300 |
| 2022-09-19 | 5.250 | 5.310 | 5.200 | 5.240 | 4.986 | 5,452,500 |
| 2022-09-16 | 5.290 | 5.320 | 5.240 | 5.240 | 4.986 | 9,422,200 |
| 2022-09-15 | 5.320 | 5.390 | 5.270 | 5.300 | 5.043 | 8,368,900 |
| 2022-09-14 | 5.310 | 5.330 | 5.290 | 5.300 | 5.043 | 4,296,479 |
| 2022-09-13 | 5.370 | 5.390 | 5.330 | 5.340 | 5.081 | 4,604,600 |
| 2022-09-09 | 5.360 | 5.400 | 5.330 | 5.370 | 5.109 | 5,293,929 |
| 2022-09-08 | 5.380 | 5.380 | 5.330 | 5.340 | 5.081 | 3,123,825 |
| 2022-09-07 | 5.380 | 5.390 | 5.330 | 5.360 | 5.100 | 5,606,658 |
| 2022-09-06 | 5.370 | 5.410 | 5.330 | 5.390 | 5.128 | 6,165,629 |
| 2022-09-05 | 5.320 | 5.370 | 5.290 | 5.370 | 5.109 | 6,564,181 |
| 2022-09-02 | 5.290 | 5.310 | 5.280 | 5.300 | 5.043 | 3,519,621 |
| 2022-09-01 | 5.310 | 5.340 | 5.260 | 5.260 | 5.005 | 5,130,647 |
| 2022-08-31 | 5.330 | 5.350 | 5.280 | 5.280 | 5.024 | 4,759,947 |
| 2022-08-30 | 5.350 | 5.370 | 5.320 | 5.340 | 5.081 | 3,961,881 |
| 2022-08-29 | 5.300 | 5.380 | 5.290 | 5.350 | 5.090 | 6,148,467 |
| 2022-08-26 | 5.330 | 5.360 | 5.320 | 5.330 | 5.071 | 5,055,100 |
| 2022-08-25 | 5.320 | 5.340 | 5.270 | 5.320 | 5.062 | 5,697,700 |
| 2022-08-24 | 5.370 | 5.410 | 5.310 | 5.310 | 5.052 | 7,456,640 |
| 2022-08-23 | 5.330 | 5.390 | 5.320 | 5.390 | 5.128 | 8,006,824 |
| 2022-08-22 | 5.390 | 5.450 | 5.340 | 5.360 | 5.100 | 9,257,161 |
| 2022-08-19 | 5.360 | 5.400 | 5.310 | 5.370 | 5.109 | 9,873,225 |
| 2022-08-18 | 5.350 | 5.360 | 5.290 | 5.340 | 5.081 | 9,130,384 |
| 2022-08-17 | 5.270 | 5.390 | 5.270 | 5.310 | 5.052 | 10,610,500 |
| 2022-08-16 | 5.270 | 5.300 | 5.240 | 5.260 | 5.005 | 6,132,872 |
| 2022-08-15 | 5.250 | 5.280 | 5.220 | 5.260 | 5.005 | 6,639,900 |
| 2022-08-12 | 5.240 | 5.260 | 5.230 | 5.240 | 4.986 | 6,858,980 |
| 2022-08-11 | 5.220 | 5.250 | 5.210 | 5.240 | 4.986 | 6,058,780 |
| 2022-08-10 | 5.240 | 5.250 | 5.190 | 5.210 | 4.957 | 5,203,900 |
| 2022-08-09 | 5.250 | 5.270 | 5.230 | 5.240 | 4.986 | 4,909,800 |
| 2022-08-08 | 5.300 | 5.330 | 5.260 | 5.260 | 5.005 | 3,965,759 |
| 2022-08-05 | 5.280 | 5.320 | 5.240 | 5.300 | 5.043 | 3,463,380 |
| 2022-08-04 | 5.240 | 5.290 | 5.220 | 5.280 | 5.024 | 4,587,760 |
| 2022-08-03 | 5.300 | 5.350 | 5.230 | 5.230 | 4.976 | 6,158,039 |
| 2022-08-02 | 5.390 | 5.400 | 5.230 | 5.310 | 5.052 | 9,765,362 |
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.