Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.460 | 5.460 | 5.390 | 5.410 | 4.914 | 4,971,810 |
| 2022-05-05 | 5.470 | 5.530 | 5.410 | 5.520 | 5.014 | 8,189,202 |
| 2022-04-29 | 5.430 | 5.530 | 5.400 | 5.480 | 4.978 | 9,624,636 |
| 2022-04-28 | 5.450 | 5.540 | 5.360 | 5.450 | 4.951 | 6,023,200 |
| 2022-04-27 | 5.340 | 5.500 | 5.300 | 5.500 | 4.996 | 8,083,989 |
| 2022-04-26 | 5.470 | 5.500 | 5.360 | 5.370 | 4.878 | 8,247,900 |
| 2022-04-25 | 5.630 | 5.670 | 5.430 | 5.450 | 4.951 | 11,198,919 |
| 2022-04-22 | 5.600 | 5.700 | 5.540 | 5.670 | 5.151 | 7,213,787 |
| 2022-04-21 | 5.770 | 5.790 | 5.610 | 5.640 | 5.123 | 9,985,843 |
| 2022-04-20 | 5.880 | 5.930 | 5.790 | 5.790 | 5.260 | 9,425,598 |
| 2022-04-19 | 5.800 | 5.870 | 5.780 | 5.860 | 5.323 | 7,376,820 |
| 2022-04-18 | 5.810 | 5.860 | 5.740 | 5.820 | 5.287 | 8,716,490 |
| 2022-04-15 | 5.830 | 5.870 | 5.770 | 5.820 | 5.287 | 8,975,898 |
| 2022-04-14 | 5.890 | 5.950 | 5.850 | 5.870 | 5.332 | 8,655,800 |
| 2022-04-13 | 5.990 | 6.070 | 5.880 | 5.890 | 5.350 | 16,405,797 |
| 2022-04-12 | 5.870 | 5.990 | 5.750 | 5.980 | 5.432 | 27,493,647 |
| 2022-04-11 | 5.840 | 5.990 | 5.810 | 5.870 | 5.332 | 26,214,823 |
| 2022-04-08 | 5.820 | 5.900 | 5.670 | 5.860 | 5.323 | 27,927,798 |
| 2022-04-07 | 5.910 | 5.930 | 5.750 | 5.790 | 5.260 | 28,725,702 |
| 2022-04-06 | 6.210 | 6.230 | 5.900 | 5.950 | 5.405 | 38,759,825 |
| 2022-04-01 | 6.290 | 6.440 | 6.290 | 6.420 | 5.832 | 12,836,641 |
| 2022-03-31 | 6.280 | 6.360 | 6.190 | 6.340 | 5.759 | 13,370,371 |
| 2022-03-30 | 6.040 | 6.270 | 6.010 | 6.250 | 5.677 | 12,826,196 |
| 2022-03-29 | 5.940 | 6.100 | 5.920 | 6.050 | 5.496 | 9,888,176 |
| 2022-03-28 | 5.930 | 5.990 | 5.800 | 5.940 | 5.396 | 6,631,176 |
| 2022-03-25 | 5.950 | 6.010 | 5.900 | 5.930 | 5.387 | 4,750,100 |
| 2022-03-24 | 5.930 | 6.000 | 5.930 | 5.950 | 5.405 | 4,862,700 |
| 2022-03-23 | 6.040 | 6.080 | 5.950 | 5.980 | 5.432 | 5,981,965 |
| 2022-03-22 | 6.160 | 6.160 | 6.010 | 6.040 | 5.487 | 6,618,867 |
| 2022-03-21 | 6.030 | 6.150 | 5.980 | 6.130 | 5.568 | 11,955,701 |
| 2022-03-18 | 6.020 | 6.030 | 5.920 | 5.970 | 5.423 | 6,787,388 |
| 2022-03-17 | 5.890 | 6.080 | 5.870 | 5.970 | 5.423 | 11,151,949 |
| 2022-03-16 | 5.830 | 5.890 | 5.570 | 5.840 | 5.305 | 13,008,294 |
| 2022-03-15 | 6.160 | 6.200 | 5.750 | 5.750 | 5.223 | 13,455,306 |
| 2022-03-14 | 6.310 | 6.420 | 6.200 | 6.200 | 5.632 | 12,946,451 |
| 2022-03-11 | 5.990 | 6.360 | 5.950 | 6.310 | 5.732 | 22,725,119 |
| 2022-03-10 | 5.980 | 6.060 | 5.920 | 5.990 | 5.441 | 9,171,680 |
| 2022-03-09 | 5.970 | 6.070 | 5.770 | 5.920 | 5.378 | 9,275,224 |
| 2022-03-08 | 6.190 | 6.200 | 5.970 | 5.990 | 5.441 | 8,443,733 |
| 2022-03-07 | 6.180 | 6.300 | 6.170 | 6.190 | 5.623 | 9,622,070 |
| 2022-03-04 | 6.200 | 6.280 | 6.130 | 6.220 | 5.650 | 7,404,671 |
| 2022-03-03 | 6.160 | 6.270 | 6.150 | 6.250 | 5.677 | 7,533,001 |
| 2022-03-02 | 6.080 | 6.180 | 6.060 | 6.150 | 5.587 | 5,308,701 |
| 2022-03-01 | 6.120 | 6.160 | 6.080 | 6.110 | 5.550 | 8,925,478 |
| 2022-02-28 | 6.020 | 6.130 | 5.960 | 6.110 | 5.550 | 7,017,701 |
| 2022-02-25 | 6.010 | 6.040 | 5.940 | 6.010 | 5.459 | 10,143,167 |
| 2022-02-24 | 6.090 | 6.140 | 5.910 | 5.950 | 5.405 | 10,834,088 |
| 2022-02-23 | 6.170 | 6.190 | 6.100 | 6.110 | 5.550 | 7,021,400 |
| 2022-02-22 | 6.180 | 6.220 | 6.110 | 6.140 | 5.578 | 6,968,502 |
| 2022-02-21 | 6.260 | 6.260 | 6.180 | 6.200 | 5.632 | 4,933,729 |
| 2022-02-18 | 6.100 | 6.240 | 6.080 | 6.220 | 5.650 | 8,367,013 |
| 2022-02-17 | 6.190 | 6.260 | 6.150 | 6.170 | 5.605 | 7,414,191 |
| 2022-02-16 | 6.110 | 6.190 | 6.100 | 6.180 | 5.614 | 5,064,134 |
| 2022-02-15 | 6.190 | 6.200 | 6.060 | 6.090 | 5.532 | 4,582,174 |
| 2022-02-14 | 6.240 | 6.260 | 6.110 | 6.140 | 5.578 | 6,930,063 |
| 2022-02-11 | 6.190 | 6.350 | 6.190 | 6.230 | 5.659 | 8,244,874 |
| 2022-02-10 | 6.260 | 6.380 | 6.240 | 6.290 | 5.714 | 12,422,821 |
| 2022-02-09 | 6.130 | 6.200 | 6.100 | 6.200 | 5.632 | 6,473,560 |
| 2022-02-08 | 5.970 | 6.160 | 5.950 | 6.150 | 5.587 | 8,951,272 |
| 2022-02-07 | 5.930 | 6.070 | 5.920 | 5.990 | 5.441 | 10,267,878 |
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.