Chongqing Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.510	4.520	4.490	4.500	4.500	7,443,074
2026-01-14	4.520	4.550	4.500	4.510	4.510	12,989,810
2026-01-13	4.520	4.550	4.500	4.520	4.520	11,095,302
2026-01-12	4.490	4.520	4.480	4.520	4.520	10,940,706
2026-01-09	4.480	4.500	4.470	4.490	4.490	6,750,084
2026-01-08	4.490	4.490	4.470	4.480	4.480	6,820,882
2026-01-07	4.500	4.500	4.470	4.490	4.490	9,122,400
2026-01-06	4.480	4.500	4.470	4.500	4.500	9,784,006
2026-01-05	4.470	4.490	4.460	4.480	4.480	9,947,294
2025-12-31	4.430	4.480	4.430	4.470	4.470	6,710,049
2025-12-30	4.440	4.450	4.430	4.430	4.430	5,583,196
2025-12-29	4.470	4.480	4.440	4.450	4.450	7,559,499
2025-12-26	4.480	4.490	4.460	4.470	4.470	8,819,950
2025-12-25	4.460	4.490	4.460	4.480	4.480	7,788,060
2025-12-24	4.440	4.470	4.440	4.460	4.460	8,035,950
2025-12-23	4.460	4.470	4.440	4.450	4.450	7,122,500
2025-12-22	4.450	4.470	4.450	4.460	4.460	9,522,900
2025-12-19	4.430	4.460	4.430	4.460	4.460	7,904,800
2025-12-18	4.430	4.450	4.410	4.430	4.430	8,957,724
2025-12-17	4.420	4.440	4.400	4.430	4.430	13,526,275
2025-12-16	4.450	4.450	4.400	4.430	4.430	21,783,103
2025-12-15	4.500	4.520	4.440	4.450	4.450	20,243,354
2025-12-12	4.590	4.600	4.500	4.500	4.500	31,136,300
2025-12-11	4.600	4.610	4.580	4.600	4.600	10,168,339
2025-12-10	4.590	4.610	4.570	4.590	4.590	12,741,831
2025-12-09	4.620	4.630	4.600	4.600	4.600	13,091,035
2025-12-08	4.650	4.660	4.620	4.630	4.630	12,924,390
2025-12-05	4.670	4.670	4.620	4.640	4.640	18,563,031
2025-12-04	4.710	4.720	4.660	4.670	4.670	12,806,198
2025-12-03	4.700	4.730	4.680	4.710	4.710	16,064,207
2025-12-02	4.680	4.700	4.670	4.690	4.690	11,834,700
2025-12-01	4.700	4.710	4.680	4.690	4.690	10,921,201
2025-11-28	4.700	4.730	4.670	4.700	4.700	9,168,600
2025-11-27	4.690	4.730	4.680	4.700	4.700	8,077,679
2025-11-26	4.660	4.710	4.650	4.700	4.700	11,098,800
2025-11-25	4.670	4.700	4.650	4.660	4.660	12,192,648
2025-11-24	4.670	4.680	4.640	4.650	4.650	16,532,759
2025-11-21	4.750	4.760	4.650	4.660	4.660	17,214,200
2025-11-20	4.760	4.790	4.730	4.770	4.770	12,952,658
2025-11-19	4.780	4.790	4.740	4.750	4.750	8,856,706
2025-11-18	4.820	4.830	4.750	4.770	4.770	11,190,800
2025-11-17	4.830	4.850	4.780	4.820	4.820	12,722,434
2025-11-14	4.860	4.870	4.840	4.840	4.840	10,183,838
2025-11-13	4.870	4.880	4.820	4.860	4.860	13,692,178
2025-11-12	4.880	4.910	4.850	4.870	4.870	11,240,410
2025-11-11	4.860	4.890	4.830	4.870	4.870	14,396,596
2025-11-10	4.850	4.850	4.800	4.830	4.830	13,287,450
2025-11-07	4.780	4.870	4.780	4.840	4.840	22,154,806
2025-11-06	4.760	4.810	4.730	4.790	4.790	18,487,522
2025-11-05	4.690	4.760	4.670	4.760	4.760	15,765,210
2025-11-04	4.710	4.740	4.690	4.710	4.710	12,832,102
2025-11-03	4.720	4.720	4.680	4.710	4.710	19,298,106
2025-10-31	4.790	4.790	4.700	4.710	4.710	16,578,575
2025-10-30	4.800	4.810	4.750	4.770	4.770	13,607,617
2025-10-29	4.770	4.810	4.750	4.790	4.790	9,124,000
2025-10-28	4.780	4.810	4.760	4.760	4.760	9,103,700
2025-10-27	4.780	4.810	4.740	4.780	4.780	11,730,377
2025-10-24	4.840	4.850	4.760	4.770	4.770	12,113,392
2025-10-23	4.790	4.850	4.770	4.840	4.840	18,344,926
2025-10-22	4.780	4.810	4.770	4.790	4.790	13,978,046

← NewerPage 4 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.