Chongqing Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.360	4.370	4.350	4.360	4.360	4,035,230
2026-04-17	4.380	4.380	4.350	4.360	4.360	5,352,251
2026-04-16	4.370	4.380	4.350	4.370	4.370	5,237,630
2026-04-15	4.360	4.370	4.350	4.360	4.360	5,283,307
2026-04-14	4.360	4.370	4.340	4.370	4.370	4,832,599
2026-04-13	4.350	4.360	4.330	4.350	4.350	5,050,585
2026-04-10	4.350	4.370	4.340	4.350	4.350	7,997,200
2026-04-09	4.370	4.380	4.330	4.340	4.340	9,589,400
2026-04-08	4.340	4.390	4.340	4.390	4.390	11,295,985
2026-04-07	4.320	4.330	4.300	4.320	4.320	8,375,600
2026-04-03	4.390	4.400	4.310	4.320	4.320	16,520,919
2026-04-02	4.480	4.480	4.370	4.390	4.390	34,113,055
2026-04-01	4.540	4.540	4.490	4.510	4.510	13,154,100
2026-03-31	4.540	4.570	4.510	4.520	4.520	11,912,210
2026-03-30	4.560	4.560	4.500	4.550	4.550	11,895,600
2026-03-27	4.610	4.630	4.550	4.580	4.580	14,240,800
2026-03-26	4.610	4.660	4.580	4.620	4.620	14,676,346
2026-03-25	4.500	4.650	4.480	4.620	4.620	25,292,813
2026-03-24	4.470	4.510	4.410	4.500	4.500	16,050,010
2026-03-23	4.590	4.590	4.400	4.420	4.420	26,636,100
2026-03-20	4.620	4.670	4.600	4.610	4.610	13,243,946
2026-03-19	4.630	4.660	4.600	4.620	4.620	10,400,307
2026-03-18	4.660	4.670	4.600	4.650	4.650	10,757,213
2026-03-17	4.650	4.700	4.640	4.660	4.660	14,305,901
2026-03-16	4.670	4.680	4.620	4.650	4.650	13,626,900
2026-03-13	4.700	4.700	4.640	4.660	4.660	13,826,083
2026-03-12	4.660	4.700	4.650	4.690	4.690	14,965,108
2026-03-11	4.630	4.660	4.590	4.660	4.660	11,582,000
2026-03-10	4.630	4.640	4.600	4.630	4.630	8,760,800
2026-03-09	4.590	4.670	4.580	4.630	4.630	20,001,446
2026-03-06	4.580	4.610	4.560	4.600	4.600	10,149,000
2026-03-05	4.560	4.600	4.550	4.590	4.590	15,467,500
2026-03-04	4.590	4.590	4.520	4.550	4.550	17,357,300
2026-03-03	4.610	4.650	4.570	4.590	4.590	23,218,597
2026-03-02	4.590	4.630	4.570	4.610	4.610	17,699,325
2026-02-27	4.570	4.600	4.560	4.600	4.600	13,076,323
2026-02-26	4.570	4.580	4.540	4.570	4.570	10,045,123
2026-02-25	4.540	4.580	4.530	4.560	4.560	11,424,100
2026-02-24	4.530	4.550	4.510	4.540	4.540	7,299,975
2026-02-13	4.530	4.540	4.500	4.500	4.500	7,962,010
2026-02-12	4.560	4.570	4.530	4.530	4.530	7,787,000
2026-02-11	4.560	4.580	4.540	4.560	4.560	7,572,100
2026-02-10	4.580	4.580	4.550	4.550	4.550	5,515,787
2026-02-09	4.550	4.570	4.540	4.570	4.570	10,595,000
2026-02-06	4.540	4.560	4.530	4.530	4.530	8,146,601
2026-02-05	4.550	4.570	4.530	4.560	4.560	9,720,200
2026-02-04	4.480	4.560	4.480	4.550	4.550	14,592,600
2026-02-03	4.530	4.550	4.450	4.500	4.500	16,723,142
2026-02-02	4.570	4.590	4.520	4.520	4.520	15,821,300
2026-01-30	4.550	4.590	4.530	4.570	4.570	12,522,584
2026-01-29	4.560	4.570	4.540	4.570	4.570	12,732,471
2026-01-28	4.540	4.580	4.520	4.560	4.560	15,790,033
2026-01-27	4.570	4.570	4.500	4.530	4.530	13,695,903
2026-01-26	4.570	4.590	4.550	4.580	4.580	15,464,837
2026-01-23	4.560	4.580	4.550	4.570	4.570	9,677,792
2026-01-22	4.540	4.570	4.530	4.560	4.560	8,299,618
2026-01-21	4.560	4.570	4.520	4.540	4.540	9,211,624
2026-01-20	4.520	4.570	4.510	4.560	4.560	16,911,930
2026-01-19	4.500	4.530	4.490	4.510	4.510	10,178,300
2026-01-16	4.510	4.520	4.490	4.500	4.500	8,496,700

← NewerPage 3 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.