Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.270 | 6.280 | 6.070 | 6.080 | 5.523 | 12,816,437 |
| 2021-11-04 | 6.100 | 6.260 | 6.060 | 6.240 | 5.668 | 14,722,860 |
| 2021-11-03 | 6.160 | 6.200 | 6.000 | 6.140 | 5.578 | 15,921,294 |
| 2021-11-02 | 5.990 | 6.270 | 5.990 | 6.110 | 5.550 | 39,121,223 |
| 2021-11-01 | 5.650 | 6.070 | 5.580 | 6.020 | 5.469 | 39,019,029 |
| 2021-10-29 | 5.710 | 5.750 | 5.520 | 5.610 | 5.096 | 21,015,862 |
| 2021-10-28 | 5.470 | 5.510 | 5.410 | 5.430 | 4.933 | 5,063,351 |
| 2021-10-27 | 5.460 | 5.510 | 5.420 | 5.480 | 4.978 | 6,478,469 |
| 2021-10-26 | 5.460 | 5.530 | 5.420 | 5.500 | 4.996 | 8,502,578 |
| 2021-10-25 | 5.420 | 5.470 | 5.400 | 5.450 | 4.951 | 7,504,100 |
| 2021-10-22 | 5.570 | 5.570 | 5.430 | 5.440 | 4.942 | 10,900,242 |
| 2021-10-21 | 5.710 | 5.730 | 5.530 | 5.590 | 5.078 | 13,382,500 |
| 2021-10-20 | 5.710 | 5.760 | 5.620 | 5.690 | 5.169 | 8,763,901 |
| 2021-10-19 | 5.610 | 5.690 | 5.580 | 5.670 | 5.151 | 7,124,941 |
| 2021-10-18 | 5.580 | 5.660 | 5.560 | 5.650 | 5.132 | 6,867,836 |
| 2021-10-15 | 5.690 | 5.720 | 5.550 | 5.600 | 5.087 | 12,523,583 |
| 2021-10-14 | 5.610 | 5.730 | 5.590 | 5.720 | 5.196 | 10,297,579 |
← NewerPage 21 of 21 · 1,217 trading days
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.