Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.600 | 4.610 | 4.550 | 4.590 | 4.590 | 4,617,869 |
| 2025-01-16 | 4.610 | 4.640 | 4.570 | 4.590 | 4.590 | 5,601,700 |
| 2025-01-15 | 4.600 | 4.640 | 4.570 | 4.580 | 4.580 | 6,630,500 |
| 2025-01-14 | 4.540 | 4.620 | 4.530 | 4.600 | 4.600 | 8,306,235 |
| 2025-01-13 | 4.530 | 4.550 | 4.470 | 4.530 | 4.530 | 9,259,701 |
| 2025-01-10 | 4.650 | 4.650 | 4.500 | 4.510 | 4.510 | 11,223,600 |
| 2025-01-09 | 4.710 | 4.720 | 4.620 | 4.650 | 4.650 | 14,894,841 |
| 2025-01-08 | 4.760 | 4.870 | 4.740 | 4.810 | 4.810 | 17,698,153 |
| 2025-01-07 | 4.800 | 4.820 | 4.740 | 4.750 | 4.750 | 9,504,398 |
| 2025-01-06 | 4.710 | 4.800 | 4.690 | 4.790 | 4.790 | 7,779,665 |
| 2025-01-03 | 4.780 | 4.820 | 4.710 | 4.730 | 4.730 | 8,768,576 |
| 2025-01-02 | 4.900 | 4.910 | 4.720 | 4.750 | 4.750 | 13,842,500 |
| 2024-12-31 | 4.950 | 4.990 | 4.890 | 4.900 | 4.900 | 10,446,111 |
| 2024-12-30 | 4.950 | 4.950 | 4.920 | 4.940 | 4.940 | 6,094,700 |
| 2024-12-27 | 4.900 | 4.950 | 4.890 | 4.950 | 4.950 | 9,302,710 |
| 2024-12-26 | 4.960 | 4.990 | 4.890 | 4.900 | 4.900 | 10,683,612 |
| 2024-12-25 | 4.970 | 5.000 | 4.920 | 4.990 | 4.990 | 8,078,800 |
| 2024-12-24 | 4.910 | 4.970 | 4.910 | 4.960 | 4.960 | 6,575,900 |
| 2024-12-23 | 4.960 | 4.970 | 4.910 | 4.920 | 4.920 | 8,304,234 |
| 2024-12-20 | 4.980 | 5.010 | 4.950 | 4.960 | 4.960 | 7,512,301 |
| 2024-12-19 | 5.020 | 5.020 | 4.970 | 4.990 | 4.990 | 7,478,800 |
| 2024-12-18 | 5.000 | 5.080 | 4.990 | 5.030 | 5.030 | 10,380,838 |
| 2024-12-17 | 5.030 | 5.050 | 4.960 | 4.990 | 4.990 | 11,213,442 |
| 2024-12-16 | 5.010 | 5.070 | 5.010 | 5.040 | 5.040 | 11,358,110 |
| 2024-12-13 | 5.080 | 5.160 | 4.990 | 4.990 | 4.990 | 21,398,006 |
| 2024-12-12 | 5.060 | 5.130 | 5.020 | 5.080 | 5.080 | 18,343,303 |
| 2024-12-11 | 5.020 | 5.060 | 5.010 | 5.050 | 5.050 | 11,469,700 |
| 2024-12-10 | 5.120 | 5.150 | 5.020 | 5.040 | 5.040 | 14,927,600 |
| 2024-12-09 | 5.060 | 5.080 | 5.000 | 5.030 | 5.030 | 10,097,900 |
| 2024-12-06 | 4.940 | 5.070 | 4.930 | 5.060 | 5.060 | 22,163,500 |
| 2024-12-05 | 4.960 | 4.960 | 4.910 | 4.930 | 4.930 | 9,022,410 |
| 2024-12-04 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 9,799,500 |
| 2024-12-03 | 5.010 | 5.020 | 4.940 | 5.000 | 5.000 | 8,910,098 |
| 2024-12-02 | 4.980 | 5.020 | 4.960 | 5.000 | 5.000 | 8,338,299 |
| 2024-11-29 | 4.980 | 5.020 | 4.950 | 4.960 | 4.960 | 11,080,161 |
| 2024-11-28 | 4.910 | 5.020 | 4.900 | 4.980 | 4.980 | 12,037,403 |
| 2024-11-27 | 4.870 | 4.920 | 4.800 | 4.920 | 4.920 | 8,646,393 |
| 2024-11-26 | 4.930 | 4.940 | 4.860 | 4.880 | 4.880 | 8,541,900 |
| 2024-11-25 | 4.910 | 4.960 | 4.880 | 4.930 | 4.930 | 8,444,742 |
| 2024-11-22 | 5.000 | 5.030 | 4.890 | 4.890 | 4.890 | 11,654,400 |
| 2024-11-21 | 5.020 | 5.040 | 4.980 | 5.000 | 5.000 | 8,902,400 |
| 2024-11-20 | 4.990 | 5.030 | 4.980 | 5.030 | 5.030 | 9,151,900 |
| 2024-11-19 | 4.990 | 5.030 | 4.940 | 5.020 | 5.020 | 10,374,757 |
| 2024-11-18 | 4.960 | 5.050 | 4.930 | 4.980 | 4.980 | 17,688,875 |
| 2024-11-15 | 4.970 | 4.990 | 4.900 | 4.900 | 4.900 | 9,662,301 |
| 2024-11-14 | 5.020 | 5.050 | 4.940 | 4.960 | 4.960 | 11,945,000 |
| 2024-11-13 | 5.080 | 5.120 | 5.000 | 5.040 | 5.040 | 14,042,216 |
| 2024-11-12 | 5.170 | 5.170 | 5.050 | 5.080 | 5.080 | 20,468,700 |
| 2024-11-11 | 5.110 | 5.290 | 5.090 | 5.200 | 5.200 | 32,539,600 |
| 2024-11-08 | 5.200 | 5.220 | 5.060 | 5.070 | 5.070 | 22,578,100 |
| 2024-11-07 | 5.020 | 5.190 | 4.990 | 5.170 | 5.170 | 21,958,135 |
| 2024-11-06 | 5.090 | 5.090 | 5.000 | 5.050 | 5.050 | 16,201,962 |
| 2024-11-05 | 5.020 | 5.080 | 5.010 | 5.060 | 5.060 | 18,690,390 |
| 2024-11-04 | 5.000 | 5.030 | 4.920 | 5.010 | 5.010 | 14,482,702 |
| 2024-11-01 | 4.950 | 4.990 | 4.890 | 4.980 | 4.980 | 18,189,155 |
| 2024-10-31 | 4.880 | 4.970 | 4.880 | 4.950 | 4.950 | 15,937,900 |
| 2024-10-30 | 4.880 | 4.950 | 4.850 | 4.910 | 4.910 | 12,992,200 |
| 2024-10-29 | 4.980 | 5.000 | 4.880 | 4.880 | 4.880 | 16,299,749 |
| 2024-10-28 | 4.870 | 4.980 | 4.850 | 4.980 | 4.980 | 21,175,292 |
| 2024-10-25 | 4.840 | 4.880 | 4.830 | 4.870 | 4.870 | 11,733,100 |
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.