Chongqing Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.760	4.830	4.750	4.800	4.800	11,360,395
2025-07-18	4.730	4.760	4.720	4.750	4.750	6,472,969
2025-07-17	4.740	4.760	4.710	4.730	4.730	7,390,006
2025-07-16	4.770	4.790	4.730	4.750	4.750	8,251,800
2025-07-15	4.820	4.830	4.750	4.770	4.770	9,623,900
2025-07-14	4.760	4.840	4.750	4.820	4.820	16,632,600
2025-07-11	4.760	4.780	4.740	4.760	4.760	9,942,574
2025-07-10	4.740	4.770	4.730	4.750	4.750	8,573,901
2025-07-09	4.720	4.760	4.710	4.740	4.740	14,370,714
2025-07-08	4.720	4.720	4.690	4.710	4.710	10,014,800
2025-07-07	4.690	4.730	4.680	4.730	4.730	13,977,900
2025-07-04	4.690	4.720	4.680	4.690	4.690	10,062,784
2025-07-03	4.700	4.710	4.670	4.680	4.680	8,610,659
2025-07-02	4.680	4.710	4.660	4.700	4.700	11,686,793
2025-07-01	4.650	4.700	4.640	4.680	4.680	14,391,244
2025-06-30	4.650	4.660	4.630	4.640	4.640	6,913,100
2025-06-27	4.660	4.690	4.640	4.650	4.650	10,133,000
2025-06-26	4.670	4.680	4.640	4.640	4.640	9,089,741
2025-06-25	4.620	4.670	4.610	4.660	4.660	14,257,919
2025-06-24	4.600	4.650	4.590	4.620	4.620	14,959,533
2025-06-23	4.610	4.620	4.580	4.600	4.600	11,435,320
2025-06-20	4.610	4.630	4.600	4.630	4.630	8,642,520
2025-06-19	4.630	4.630	4.580	4.610	4.610	11,748,900
2025-06-18	4.630	4.670	4.620	4.630	4.630	12,740,801
2025-06-17	4.630	4.640	4.610	4.630	4.630	12,301,139
2025-06-16	4.700	4.700	4.610	4.630	4.630	25,567,113
2025-06-13	4.710	4.750	4.670	4.710	4.710	27,993,100
2025-06-12	4.780	4.790	4.690	4.700	4.700	25,799,341
2025-06-11	4.800	4.810	4.780	4.780	4.780	13,543,956
2025-06-10	4.830	4.840	4.780	4.810	4.810	9,339,400
2025-06-09	4.860	4.870	4.800	4.820	4.820	9,828,706
2025-06-06	4.860	4.870	4.830	4.860	4.860	7,319,200
2025-06-05	4.840	4.870	4.810	4.850	4.850	11,262,120
2025-06-04	4.750	4.850	4.740	4.830	4.830	12,236,601
2025-06-03	4.790	4.810	4.710	4.740	4.740	17,595,860
2025-05-30	4.850	4.860	4.810	4.810	4.810	11,436,520
2025-05-29	4.970	4.980	4.910	4.930	4.930	8,484,801
2025-05-28	4.900	4.970	4.900	4.960	4.960	9,367,100
2025-05-27	4.870	4.920	4.850	4.910	4.910	8,668,625
2025-05-26	4.880	4.880	4.840	4.860	4.860	7,343,500
2025-05-23	4.910	4.920	4.860	4.860	4.860	9,408,306
2025-05-22	4.980	4.990	4.900	4.920	4.920	8,474,706
2025-05-21	4.990	5.020	4.950	4.970	4.970	8,011,200
2025-05-20	4.990	5.000	4.960	4.980	4.980	6,918,700
2025-05-19	4.930	5.000	4.910	4.990	4.990	12,351,800
2025-05-16	4.950	4.970	4.900	4.910	4.910	8,806,600
2025-05-15	4.910	4.960	4.910	4.940	4.940	11,823,741
2025-05-14	4.940	4.940	4.880	4.920	4.920	8,573,941
2025-05-13	4.920	4.940	4.890	4.920	4.920	8,657,862
2025-05-12	4.900	4.930	4.840	4.920	4.920	14,118,478
2025-05-09	4.840	4.900	4.820	4.880	4.880	15,632,500
2025-05-08	4.860	4.870	4.820	4.830	4.830	11,066,300
2025-05-07	4.830	4.890	4.820	4.880	4.880	14,760,500
2025-05-06	4.840	4.850	4.800	4.820	4.820	13,810,572
2025-04-30	4.830	4.850	4.800	4.830	4.830	9,562,378
2025-04-29	4.890	4.900	4.800	4.840	4.840	13,081,200
2025-04-28	4.860	4.910	4.840	4.890	4.890	15,311,641
2025-04-25	4.820	4.870	4.800	4.850	4.850	10,096,810
2025-04-24	4.770	4.830	4.760	4.820	4.820	11,291,540
2025-04-23	4.800	4.810	4.740	4.780	4.780	9,418,600

← NewerPage 6 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.