Chongqing Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.780	4.810	4.770	4.800	4.800	7,151,106
2025-04-21	4.800	4.830	4.780	4.790	4.790	7,546,900
2025-04-18	4.800	4.820	4.760	4.800	4.800	6,663,400
2025-04-17	4.830	4.840	4.800	4.800	4.800	7,804,711
2025-04-16	4.830	4.880	4.780	4.840	4.840	10,732,691
2025-04-15	4.850	4.870	4.820	4.850	4.850	10,296,042
2025-04-14	4.840	4.870	4.820	4.850	4.850	9,233,465
2025-04-11	4.900	4.910	4.830	4.840	4.840	12,858,510
2025-04-10	4.930	4.980	4.870	4.930	4.930	18,439,100
2025-04-09	4.900	4.940	4.790	4.920	4.920	17,341,701
2025-04-08	4.670	4.930	4.670	4.910	4.910	23,003,773
2025-04-07	4.840	4.910	4.610	4.680	4.680	26,019,104
2025-04-03	4.880	4.950	4.830	4.930	4.930	10,834,873
2025-04-02	4.940	4.970	4.850	4.880	4.880	13,706,300
2025-04-01	4.830	4.960	4.820	4.960	4.960	15,788,390
2025-03-31	4.820	4.870	4.800	4.820	4.820	8,258,400
2025-03-28	4.870	4.870	4.820	4.830	4.830	5,329,102
2025-03-27	4.900	4.920	4.850	4.860	4.860	7,233,202
2025-03-26	4.900	4.910	4.860	4.890	4.890	7,007,495
2025-03-25	4.880	4.910	4.840	4.910	4.910	8,832,621
2025-03-24	4.860	4.910	4.830	4.880	4.880	12,370,900
2025-03-21	4.860	4.900	4.830	4.850	4.850	9,452,700
2025-03-20	4.840	4.880	4.840	4.850	4.850	6,380,811
2025-03-19	4.860	4.880	4.840	4.860	4.860	5,817,000
2025-03-18	4.850	4.870	4.820	4.860	4.860	8,156,638
2025-03-17	4.850	4.880	4.840	4.850	4.850	11,254,552
2025-03-14	4.850	4.880	4.820	4.840	4.840	12,035,295
2025-03-13	4.840	4.870	4.820	4.870	4.870	8,077,571
2025-03-12	4.920	4.940	4.830	4.850	4.850	12,068,800
2025-03-11	4.840	4.910	4.810	4.900	4.900	12,379,000
2025-03-10	4.760	4.860	4.750	4.840	4.840	13,829,550
2025-03-07	4.710	4.790	4.680	4.770	4.770	13,116,266
2025-03-06	4.700	4.710	4.680	4.700	4.700	9,085,300
2025-03-05	4.730	4.730	4.670	4.690	4.690	6,686,488
2025-03-04	4.680	4.720	4.670	4.720	4.720	5,808,367
2025-03-03	4.670	4.700	4.640	4.690	4.690	8,852,400
2025-02-28	4.680	4.690	4.640	4.650	4.650	7,213,300
2025-02-27	4.680	4.690	4.650	4.680	4.680	6,615,542
2025-02-26	4.660	4.700	4.650	4.680	4.680	4,921,342
2025-02-25	4.670	4.710	4.630	4.640	4.640	7,376,500
2025-02-24	4.660	4.710	4.650	4.680	4.680	8,900,487
2025-02-21	4.650	4.660	4.610	4.650	4.650	5,742,505
2025-02-20	4.670	4.680	4.620	4.640	4.640	6,948,163
2025-02-19	4.700	4.700	4.640	4.670	4.670	7,700,600
2025-02-18	4.740	4.740	4.680	4.690	4.690	6,401,100
2025-02-17	4.700	4.740	4.670	4.730	4.730	7,679,505
2025-02-14	4.700	4.720	4.680	4.690	4.690	5,631,049
2025-02-13	4.710	4.730	4.690	4.700	4.700	8,064,100
2025-02-12	4.710	4.740	4.660	4.700	4.700	8,368,507
2025-02-11	4.700	4.790	4.650	4.700	4.700	12,388,834
2025-02-10	4.660	4.700	4.650	4.690	4.690	8,171,614
2025-02-07	4.620	4.670	4.600	4.660	4.660	9,153,036
2025-02-06	4.590	4.620	4.560	4.620	4.620	5,910,000
2025-02-05	4.630	4.640	4.570	4.580	4.580	6,739,500
2025-01-27	4.580	4.670	4.570	4.620	4.620	10,024,305
2025-01-24	4.550	4.590	4.530	4.580	4.580	6,591,855
2025-01-23	4.590	4.640	4.540	4.550	4.550	11,073,501
2025-01-22	4.570	4.580	4.550	4.570	4.570	4,548,850
2025-01-21	4.600	4.620	4.560	4.590	4.590	4,132,400
2025-01-20	4.610	4.630	4.580	4.600	4.600	4,697,400

← NewerPage 7 of 21 · 1,215 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.