Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.450 | 5.460 | 5.400 | 5.420 | 5.157 | 4,842,426 |
| 2022-07-29 | 5.470 | 5.500 | 5.440 | 5.450 | 5.185 | 3,547,900 |
| 2022-07-28 | 5.520 | 5.520 | 5.460 | 5.460 | 5.195 | 3,969,092 |
| 2022-07-27 | 5.450 | 5.500 | 5.440 | 5.490 | 5.223 | 5,044,838 |
| 2022-07-26 | 5.440 | 5.470 | 5.430 | 5.450 | 5.185 | 3,322,800 |
| 2022-07-25 | 5.500 | 5.540 | 5.440 | 5.460 | 5.195 | 5,097,900 |
| 2022-07-22 | 5.470 | 5.530 | 5.440 | 5.500 | 5.233 | 5,494,700 |
| 2022-07-21 | 5.470 | 5.500 | 5.440 | 5.450 | 5.185 | 4,347,500 |
| 2022-07-20 | 5.500 | 5.520 | 5.460 | 5.480 | 5.214 | 4,935,002 |
| 2022-07-19 | 5.510 | 5.560 | 5.470 | 5.510 | 5.242 | 7,392,795 |
| 2022-07-18 | 5.380 | 5.540 | 5.370 | 5.510 | 5.242 | 12,683,688 |
| 2022-07-15 | 5.400 | 5.430 | 5.350 | 5.370 | 5.109 | 6,982,700 |
| 2022-07-14 | 5.430 | 5.470 | 5.380 | 5.440 | 5.176 | 5,408,951 |
| 2022-07-13 | 5.390 | 5.440 | 5.360 | 5.430 | 5.166 | 6,333,901 |
| 2022-07-12 | 5.410 | 5.480 | 5.390 | 5.390 | 5.128 | 6,010,862 |
| 2022-07-11 | 5.430 | 5.440 | 5.380 | 5.420 | 5.157 | 5,703,222 |
| 2022-07-08 | 5.460 | 5.500 | 5.400 | 5.430 | 5.166 | 8,832,751 |
| 2022-07-07 | 5.430 | 5.500 | 5.420 | 5.470 | 5.204 | 6,416,815 |
| 2022-07-06 | 5.450 | 5.460 | 5.380 | 5.450 | 5.185 | 7,277,218 |
| 2022-07-05 | 5.430 | 5.490 | 5.410 | 5.410 | 5.147 | 6,931,008 |
| 2022-07-04 | 5.410 | 5.460 | 5.360 | 5.440 | 5.176 | 7,941,095 |
| 2022-07-01 | 5.360 | 5.460 | 5.350 | 5.400 | 5.138 | 8,473,121 |
| 2022-06-30 | 5.350 | 5.390 | 5.330 | 5.350 | 5.090 | 7,508,400 |
| 2022-06-29 | 5.330 | 5.520 | 5.310 | 5.380 | 5.119 | 12,922,921 |
| 2022-06-28 | 5.330 | 5.360 | 5.310 | 5.330 | 5.071 | 6,701,295 |
| 2022-06-27 | 5.340 | 5.370 | 5.310 | 5.310 | 5.052 | 13,376,985 |
| 2022-06-24 | 5.330 | 5.330 | 5.290 | 5.320 | 5.062 | 4,287,487 |
| 2022-06-23 | 5.310 | 5.330 | 5.280 | 5.320 | 5.062 | 4,684,047 |
| 2022-06-22 | 5.360 | 5.380 | 5.300 | 5.310 | 5.052 | 4,872,024 |
| 2022-06-21 | 5.390 | 5.400 | 5.330 | 5.370 | 5.109 | 4,805,400 |
| 2022-06-20 | 5.360 | 5.390 | 5.310 | 5.390 | 5.128 | 4,798,156 |
| 2022-06-17 | 5.390 | 5.410 | 5.300 | 5.360 | 5.100 | 8,137,546 |
| 2022-06-16 | 5.430 | 5.470 | 5.370 | 5.380 | 5.119 | 7,209,700 |
| 2022-06-15 | 5.440 | 5.510 | 5.390 | 5.440 | 5.176 | 9,191,854 |
| 2022-06-14 | 5.350 | 5.430 | 5.320 | 5.430 | 5.166 | 6,213,501 |
| 2022-06-13 | 5.460 | 5.460 | 5.320 | 5.380 | 5.119 | 9,172,500 |
| 2022-06-10 | 5.420 | 5.500 | 5.370 | 5.470 | 5.204 | 10,253,062 |
| 2022-06-09 | 5.690 | 5.730 | 5.640 | 5.680 | 5.160 | 9,525,606 |
| 2022-06-08 | 5.650 | 5.720 | 5.630 | 5.700 | 5.178 | 7,015,795 |
| 2022-06-07 | 5.730 | 5.730 | 5.640 | 5.650 | 5.132 | 7,229,926 |
| 2022-06-06 | 5.710 | 5.740 | 5.690 | 5.720 | 5.196 | 6,721,207 |
| 2022-06-02 | 5.740 | 5.750 | 5.670 | 5.740 | 5.214 | 6,555,627 |
| 2022-06-01 | 5.750 | 5.750 | 5.660 | 5.700 | 5.178 | 5,689,800 |
| 2022-05-31 | 5.730 | 5.780 | 5.700 | 5.760 | 5.232 | 5,511,600 |
| 2022-05-30 | 5.720 | 5.740 | 5.680 | 5.730 | 5.205 | 5,437,507 |
| 2022-05-27 | 5.670 | 5.710 | 5.640 | 5.680 | 5.160 | 5,697,100 |
| 2022-05-26 | 5.570 | 5.720 | 5.560 | 5.660 | 5.142 | 10,798,200 |
| 2022-05-25 | 5.490 | 5.580 | 5.440 | 5.570 | 5.060 | 5,314,214 |
| 2022-05-24 | 5.590 | 5.640 | 5.470 | 5.480 | 4.978 | 5,676,191 |
| 2022-05-23 | 5.600 | 5.640 | 5.550 | 5.610 | 5.096 | 5,028,368 |
| 2022-05-20 | 5.560 | 5.600 | 5.540 | 5.590 | 5.078 | 4,759,600 |
| 2022-05-19 | 5.440 | 5.550 | 5.410 | 5.550 | 5.042 | 6,223,749 |
| 2022-05-18 | 5.540 | 5.550 | 5.490 | 5.490 | 4.987 | 4,546,335 |
| 2022-05-17 | 5.500 | 5.540 | 5.450 | 5.540 | 5.033 | 3,850,136 |
| 2022-05-16 | 5.590 | 5.600 | 5.480 | 5.510 | 5.005 | 5,955,700 |
| 2022-05-13 | 5.570 | 5.600 | 5.520 | 5.570 | 5.060 | 4,244,100 |
| 2022-05-12 | 5.510 | 5.580 | 5.500 | 5.580 | 5.069 | 5,084,200 |
| 2022-05-11 | 5.570 | 5.650 | 5.540 | 5.540 | 5.033 | 7,063,800 |
| 2022-05-10 | 5.460 | 5.560 | 5.430 | 5.550 | 5.042 | 6,522,288 |
| 2022-05-09 | 5.400 | 5.500 | 5.380 | 5.470 | 4.969 | 5,382,348 |
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.