Chongqing Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.750	4.790	4.740	4.770	4.770	13,564,106
2025-10-20	4.760	4.770	4.700	4.750	4.750	17,646,313
2025-10-17	4.770	4.790	4.730	4.750	4.750	10,739,001
2025-10-16	4.780	4.780	4.740	4.780	4.780	11,981,300
2025-10-15	4.740	4.790	4.730	4.770	4.770	14,313,214
2025-10-14	4.730	4.770	4.710	4.750	4.750	17,385,257
2025-10-13	4.700	4.740	4.650	4.730	4.730	14,395,720
2025-10-10	4.680	4.740	4.670	4.730	4.730	14,060,219
2025-10-09	4.630	4.700	4.620	4.700	4.700	16,984,034
2025-09-30	4.650	4.660	4.620	4.640	4.640	9,425,545
2025-09-29	4.640	4.660	4.610	4.660	4.660	11,317,121
2025-09-26	4.640	4.660	4.610	4.640	4.640	7,218,383
2025-09-25	4.660	4.660	4.620	4.640	4.640	9,805,100
2025-09-24	4.650	4.680	4.640	4.660	4.660	8,976,800
2025-09-23	4.650	4.670	4.610	4.660	4.660	12,069,700
2025-09-22	4.670	4.680	4.640	4.650	4.650	9,409,300
2025-09-19	4.680	4.690	4.650	4.660	4.660	11,824,355
2025-09-18	4.730	4.730	4.670	4.690	4.690	15,428,479
2025-09-17	4.730	4.740	4.710	4.730	4.730	9,236,108
2025-09-16	4.740	4.750	4.710	4.730	4.730	8,918,500
2025-09-15	4.750	4.770	4.710	4.740	4.740	12,920,412
2025-09-12	4.750	4.780	4.730	4.740	4.740	12,634,376
2025-09-11	4.750	4.760	4.720	4.750	4.750	15,896,405
2025-09-10	4.750	4.750	4.720	4.750	4.750	7,596,407
2025-09-09	4.730	4.750	4.720	4.750	4.750	9,838,247
2025-09-08	4.700	4.750	4.690	4.740	4.740	17,951,279
2025-09-05	4.710	4.710	4.670	4.690	4.690	10,584,958
2025-09-04	4.690	4.710	4.660	4.700	4.700	12,077,264
2025-09-03	4.740	4.740	4.680	4.700	4.700	12,956,700
2025-09-02	4.690	4.740	4.690	4.740	4.740	15,629,757
2025-09-01	4.720	4.720	4.680	4.710	4.710	13,357,297
2025-08-29	4.710	4.760	4.690	4.720	4.720	16,798,834
2025-08-28	4.710	4.730	4.660	4.720	4.720	17,463,378
2025-08-27	4.780	4.790	4.710	4.720	4.720	17,613,382
2025-08-26	4.770	4.790	4.750	4.770	4.770	16,241,189
2025-08-25	4.760	4.780	4.740	4.760	4.760	23,955,178
2025-08-22	4.750	4.750	4.700	4.750	4.750	13,919,307
2025-08-21	4.720	4.760	4.710	4.740	4.740	12,410,206
2025-08-20	4.710	4.720	4.690	4.720	4.720	11,906,426
2025-08-19	4.710	4.720	4.690	4.700	4.700	8,001,880
2025-08-18	4.710	4.740	4.690	4.700	4.700	15,198,691
2025-08-15	4.670	4.710	4.660	4.700	4.700	14,237,994
2025-08-14	4.730	4.740	4.670	4.680	4.680	13,693,800
2025-08-13	4.760	4.760	4.700	4.720	4.720	23,202,300
2025-08-12	4.750	4.760	4.740	4.750	4.750	8,216,382
2025-08-11	4.750	4.760	4.720	4.750	4.750	11,649,300
2025-08-08	4.710	4.750	4.700	4.730	4.730	9,414,933
2025-08-07	4.700	4.710	4.680	4.700	4.700	8,701,539
2025-08-06	4.720	4.720	4.680	4.700	4.700	7,988,106
2025-08-05	4.700	4.720	4.690	4.720	4.720	7,374,800
2025-08-04	4.680	4.710	4.670	4.690	4.690	11,151,500
2025-08-01	4.730	4.750	4.690	4.700	4.700	13,046,900
2025-07-31	4.810	4.810	4.710	4.730	4.730	14,472,932
2025-07-30	4.790	4.830	4.770	4.810	4.810	13,217,525
2025-07-29	4.780	4.800	4.740	4.790	4.790	9,189,603
2025-07-28	4.820	4.820	4.770	4.780	4.780	9,584,400
2025-07-25	4.860	4.880	4.810	4.820	4.820	8,268,761
2025-07-24	4.830	4.860	4.800	4.860	4.860	9,293,773
2025-07-23	4.840	4.870	4.820	4.840	4.840	14,691,176
2025-07-22	4.810	4.850	4.780	4.830	4.830	12,435,576

← NewerPage 5 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.