Chongqing Water Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.170	4.220	4.150	4.160	4.160	12,261,458
2026-07-16	4.150	4.190	4.120	4.160	4.160	6,930,100
2026-07-15	4.120	4.180	4.100	4.170	4.170	8,374,010
2026-07-14	4.080	4.140	4.080	4.120	4.120	6,552,560
2026-07-13	4.060	4.120	4.040	4.120	4.120	10,905,200
2026-07-10	4.080	4.080	4.000	4.060	4.060	4,393,450
2026-07-09	4.040	4.080	4.020	4.040	4.040	4,860,300
2026-07-08	4.010	4.080	3.980	4.080	4.080	5,174,567
2026-07-07	4.090	4.090	4.010	4.020	4.020	5,678,800
2026-07-06	4.020	4.090	4.000	4.090	4.090	6,943,802
2026-07-03	3.940	4.030	3.940	4.010	4.010	6,050,100
2026-07-02	3.920	4.000	3.920	3.950	3.950	5,889,801
2026-07-01	3.850	3.950	3.840	3.940	3.940	6,542,572
2026-06-30	3.930	3.930	3.840	3.860	3.860	6,673,614
2026-06-29	3.900	3.950	3.810	3.930	3.930	8,547,564
2026-06-26	3.950	3.950	3.910	3.920	3.920	5,869,100
2026-06-25	3.980	3.980	3.930	3.940	3.940	5,922,300
2026-06-24	4.060	4.100	3.960	3.980	3.980	7,469,056
2026-06-23	3.980	4.090	3.980	4.060	4.060	7,804,262
2026-06-22	4.000	4.020	3.930	4.000	4.000	7,405,964
2026-06-18	4.080	4.080	4.000	4.000	4.000	6,328,000
2026-06-17	4.100	4.100	4.060	4.080	4.080	4,625,699
2026-06-16	4.140	4.150	4.100	4.110	4.110	4,380,407
2026-06-15	4.110	4.160	4.110	4.150	4.150	6,039,300
2026-06-12	4.110	4.130	4.060	4.110	4.110	7,522,985
2026-06-11	4.180	4.180	4.150	4.160	4.059	5,420,158
2026-06-10	4.180	4.210	4.160	4.180	4.079	5,646,500
2026-06-09	4.220	4.230	4.180	4.180	4.079	5,448,886
2026-06-08	4.240	4.250	4.180	4.220	4.118	9,033,486
2026-06-05	4.240	4.270	4.240	4.250	4.250	7,403,600
2026-06-04	4.290	4.310	4.230	4.240	4.240	10,248,800
2026-06-03	4.300	4.300	4.250	4.290	4.290	8,201,546
2026-06-02	4.340	4.370	4.280	4.300	4.300	12,797,449
2026-06-01	4.320	4.340	4.280	4.340	4.340	11,792,454
2026-05-29	4.250	4.330	4.250	4.320	4.320	11,333,112
2026-05-28	4.270	4.290	4.240	4.240	4.240	4,872,012
2026-05-27	4.290	4.300	4.230	4.270	4.270	6,464,686
2026-05-26	4.270	4.280	4.250	4.280	4.280	5,598,000
2026-05-25	4.240	4.280	4.230	4.270	4.270	6,902,512
2026-05-22	4.260	4.270	4.220	4.240	4.240	7,188,500
2026-05-21	4.290	4.310	4.250	4.260	4.260	10,368,803
2026-05-20	4.350	4.360	4.270	4.280	4.280	13,030,368
2026-05-19	4.330	4.360	4.250	4.360	4.360	11,222,700
2026-05-18	4.350	4.360	4.300	4.340	4.340	14,298,290
2026-05-15	4.390	4.400	4.340	4.340	4.340	11,007,400
2026-05-14	4.450	4.460	4.390	4.400	4.400	12,930,900
2026-05-13	4.480	4.500	4.450	4.460	4.460	9,469,186
2026-05-12	4.480	4.570	4.460	4.480	4.480	12,632,360
2026-05-11	4.490	4.510	4.440	4.500	4.500	12,748,308
2026-05-08	4.480	4.510	4.460	4.460	4.460	7,517,245
2026-05-07	4.460	4.490	4.440	4.480	4.480	9,152,560
2026-05-06	4.440	4.460	4.410	4.460	4.460	10,489,153
2026-04-30	4.420	4.430	4.410	4.430	4.430	6,157,000
2026-04-29	4.380	4.450	4.370	4.430	4.430	12,616,693
2026-04-28	4.370	4.380	4.350	4.380	4.380	7,629,301
2026-04-27	4.380	4.390	4.370	4.370	4.370	6,808,441
2026-04-24	4.370	4.400	4.360	4.380	4.380	7,238,863
2026-04-23	4.380	4.380	4.350	4.380	4.380	6,316,201
2026-04-22	4.380	4.390	4.360	4.370	4.370	4,751,900
2026-04-21	4.360	4.390	4.350	4.380	4.380	5,913,500

← NewerPage 2 of 5 · 242 trading daysOlder →

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.