Chongqing Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.830	5.970	5.770	5.890	5.350	9,043,482
2022-01-27	5.840	6.000	5.560	5.850	5.314	9,203,577
2022-01-26	5.900	5.970	5.840	5.860	5.323	5,675,527
2022-01-25	6.020	6.090	5.890	5.900	5.360	7,671,301
2022-01-24	6.100	6.120	5.980	6.040	5.487	8,610,003
2022-01-21	6.190	6.200	6.120	6.140	5.578	4,380,751
2022-01-20	6.250	6.330	6.150	6.210	5.641	7,084,830
2022-01-19	6.300	6.320	6.220	6.250	5.677	4,603,500
2022-01-18	6.290	6.340	6.190	6.260	5.687	7,978,741
2022-01-17	6.260	6.340	6.250	6.300	5.723	6,526,406
2022-01-14	6.480	6.490	6.260	6.280	5.705	10,365,987
2022-01-13	6.530	6.590	6.500	6.530	5.932	6,176,354
2022-01-12	6.590	6.600	6.480	6.580	5.977	8,356,893
2022-01-11	6.450	6.660	6.450	6.590	5.986	12,794,324
2022-01-10	6.430	6.550	6.250	6.450	5.859	7,270,194
2022-01-07	6.530	6.570	6.410	6.440	5.850	7,047,205
2022-01-06	6.580	6.640	6.490	6.500	5.905	7,861,117
2022-01-05	6.750	6.770	6.570	6.610	6.005	10,990,660
2022-01-04	6.430	6.810	6.420	6.740	6.123	18,007,001
2021-12-31	6.330	6.440	6.330	6.410	5.823	7,206,850
2021-12-30	6.360	6.390	6.320	6.350	5.768	5,685,950
2021-12-29	6.330	6.450	6.300	6.410	5.823	10,277,578
2021-12-28	6.630	6.640	6.250	6.310	5.732	15,009,810
2021-12-27	6.490	6.610	6.480	6.560	5.959	8,061,120
2021-12-24	6.640	6.650	6.450	6.480	5.886	7,543,326
2021-12-23	6.610	6.650	6.540	6.610	6.005	7,044,300
2021-12-22	6.690	6.690	6.560	6.580	5.977	7,358,531
2021-12-21	6.570	6.690	6.540	6.660	6.050	8,992,046
2021-12-20	6.570	6.620	6.470	6.560	5.959	8,350,261
2021-12-17	6.620	6.660	6.560	6.610	6.005	8,345,301
2021-12-16	6.690	6.710	6.550	6.620	6.014	11,640,862
2021-12-15	6.430	6.820	6.380	6.670	6.059	21,682,256
2021-12-14	6.370	6.460	6.250	6.430	5.841	12,818,127
2021-12-13	6.300	6.420	6.300	6.360	5.777	15,010,812
2021-12-10	6.270	6.390	6.270	6.320	5.741	10,383,811
2021-12-09	6.310	6.420	6.280	6.320	5.741	10,494,843
2021-12-08	6.220	6.430	6.220	6.320	5.741	12,657,599
2021-12-07	6.330	6.390	6.210	6.250	5.677	8,446,172
2021-12-06	6.370	6.430	6.260	6.290	5.714	8,917,210
2021-12-03	6.390	6.430	6.320	6.350	5.768	9,133,100
2021-12-02	6.430	6.530	6.320	6.350	5.768	10,663,103
2021-12-01	6.330	6.450	6.280	6.440	5.850	8,243,038
2021-11-30	6.300	6.400	6.160	6.380	5.796	13,252,434
2021-11-29	6.110	6.350	6.080	6.280	5.705	14,683,097
2021-11-26	6.160	6.500	6.160	6.240	5.668	14,506,847
2021-11-25	6.170	6.210	6.100	6.160	5.596	6,358,832
2021-11-24	6.200	6.230	6.140	6.190	5.623	5,119,986
2021-11-23	6.330	6.340	6.180	6.210	5.641	7,705,238
2021-11-22	6.250	6.400	6.150	6.280	5.705	9,981,900
2021-11-19	6.260	6.280	6.130	6.230	5.659	10,326,959
2021-11-18	6.350	6.380	6.200	6.220	5.650	12,472,403
2021-11-17	6.410	6.410	6.250	6.390	5.805	7,793,225
2021-11-16	6.390	6.450	6.340	6.370	5.786	8,117,800
2021-11-15	6.400	6.470	6.320	6.410	5.823	10,560,151
2021-11-12	6.290	6.440	6.240	6.400	5.814	13,169,465
2021-11-11	6.190	6.340	6.180	6.230	5.659	12,164,530
2021-11-10	6.200	6.240	6.100	6.240	5.668	10,943,827
2021-11-09	6.210	6.280	6.060	6.180	5.614	11,341,601
2021-11-08	6.130	6.210	6.010	6.090	5.532	10,483,560
2021-11-05	6.270	6.280	6.070	6.080	5.523	12,816,437

← NewerPage 20 of 21 · 1,212 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.