Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.830 | 4.860 | 4.800 | 4.850 | 4.850 | 10,067,123 |
| 2024-10-23 | 4.780 | 4.930 | 4.770 | 4.850 | 4.850 | 22,423,456 |
| 2024-10-22 | 4.720 | 4.790 | 4.710 | 4.780 | 4.780 | 14,922,586 |
| 2024-10-21 | 4.770 | 4.790 | 4.710 | 4.720 | 4.720 | 22,508,865 |
| 2024-10-18 | 4.780 | 4.870 | 4.650 | 4.790 | 4.790 | 37,443,519 |
| 2024-10-17 | 5.090 | 5.090 | 4.810 | 4.820 | 4.820 | 45,535,161 |
| 2024-10-16 | 4.850 | 5.090 | 4.790 | 5.090 | 5.090 | 58,080,519 |
| 2024-10-15 | 4.870 | 4.890 | 4.760 | 4.760 | 4.760 | 17,926,300 |
| 2024-10-14 | 4.920 | 4.970 | 4.820 | 4.920 | 4.920 | 24,156,200 |
| 2024-10-11 | 4.850 | 4.860 | 4.730 | 4.790 | 4.790 | 14,493,701 |
| 2024-10-10 | 4.860 | 4.940 | 4.740 | 4.850 | 4.850 | 20,235,671 |
| 2024-10-09 | 5.050 | 5.050 | 4.780 | 4.820 | 4.820 | 27,939,496 |
| 2024-10-08 | 5.450 | 5.470 | 4.930 | 5.090 | 5.090 | 48,167,101 |
| 2024-09-30 | 4.750 | 5.020 | 4.700 | 4.970 | 4.970 | 41,957,494 |
| 2024-09-27 | 4.600 | 4.670 | 4.560 | 4.670 | 4.670 | 11,960,026 |
| 2024-09-26 | 4.460 | 4.570 | 4.440 | 4.570 | 4.570 | 15,068,230 |
| 2024-09-25 | 4.430 | 4.530 | 4.430 | 4.450 | 4.450 | 15,738,200 |
| 2024-09-24 | 4.280 | 4.400 | 4.270 | 4.400 | 4.400 | 14,536,300 |
| 2024-09-23 | 4.280 | 4.290 | 4.250 | 4.270 | 4.270 | 6,181,391 |
| 2024-09-20 | 4.330 | 4.330 | 4.260 | 4.270 | 4.270 | 5,826,827 |
| 2024-09-19 | 4.250 | 4.340 | 4.240 | 4.330 | 4.330 | 9,808,300 |
| 2024-09-18 | 4.270 | 4.270 | 4.180 | 4.250 | 4.250 | 7,349,890 |
| 2024-09-13 | 4.230 | 4.310 | 4.230 | 4.260 | 4.260 | 9,536,047 |
| 2024-09-12 | 4.200 | 4.290 | 4.190 | 4.240 | 4.240 | 10,327,421 |
| 2024-09-11 | 4.300 | 4.310 | 4.180 | 4.190 | 4.190 | 11,336,024 |
| 2024-09-10 | 4.350 | 4.390 | 4.280 | 4.310 | 4.310 | 10,114,751 |
| 2024-09-09 | 4.370 | 4.390 | 4.320 | 4.340 | 4.340 | 8,672,100 |
| 2024-09-06 | 4.410 | 4.450 | 4.380 | 4.380 | 4.380 | 9,912,417 |
| 2024-09-05 | 4.400 | 4.420 | 4.380 | 4.400 | 4.400 | 6,990,917 |
| 2024-09-04 | 4.390 | 4.420 | 4.360 | 4.400 | 4.400 | 7,824,186 |
| 2024-09-03 | 4.450 | 4.460 | 4.370 | 4.420 | 4.420 | 15,170,330 |
| 2024-09-02 | 4.700 | 4.710 | 4.450 | 4.450 | 4.450 | 30,425,600 |
| 2024-08-30 | 4.760 | 4.800 | 4.730 | 4.740 | 4.740 | 13,394,789 |
| 2024-08-29 | 4.870 | 4.880 | 4.750 | 4.770 | 4.770 | 12,997,489 |
| 2024-08-28 | 4.910 | 4.950 | 4.880 | 4.880 | 4.880 | 5,598,510 |
| 2024-08-27 | 4.920 | 4.950 | 4.900 | 4.920 | 4.920 | 4,555,400 |
| 2024-08-26 | 4.930 | 4.960 | 4.900 | 4.930 | 4.930 | 5,378,900 |
| 2024-08-23 | 4.990 | 5.000 | 4.930 | 4.960 | 4.960 | 6,911,989 |
| 2024-08-22 | 5.020 | 5.040 | 4.990 | 5.000 | 5.000 | 5,365,692 |
| 2024-08-21 | 5.040 | 5.070 | 5.010 | 5.020 | 5.020 | 4,691,300 |
| 2024-08-20 | 5.100 | 5.110 | 5.050 | 5.060 | 5.060 | 5,149,700 |
| 2024-08-19 | 5.060 | 5.120 | 5.050 | 5.110 | 5.110 | 7,789,023 |
| 2024-08-16 | 5.100 | 5.100 | 5.050 | 5.060 | 5.060 | 7,155,900 |
| 2024-08-15 | 5.070 | 5.120 | 5.040 | 5.080 | 5.080 | 10,911,117 |
| 2024-08-14 | 5.040 | 5.090 | 5.030 | 5.050 | 5.050 | 11,096,600 |
| 2024-08-13 | 5.000 | 5.050 | 5.000 | 5.030 | 5.030 | 6,815,000 |
| 2024-08-12 | 4.980 | 5.020 | 4.970 | 5.000 | 5.000 | 6,478,600 |
| 2024-08-09 | 4.980 | 5.010 | 4.970 | 4.970 | 4.970 | 5,783,000 |
| 2024-08-08 | 4.980 | 5.010 | 4.970 | 4.990 | 4.990 | 5,651,100 |
| 2024-08-07 | 4.990 | 5.010 | 4.970 | 4.980 | 4.980 | 4,904,052 |
| 2024-08-06 | 4.970 | 5.020 | 4.950 | 4.990 | 4.990 | 7,242,882 |
| 2024-08-05 | 4.980 | 5.050 | 4.970 | 4.990 | 4.990 | 10,505,601 |
| 2024-08-02 | 5.010 | 5.050 | 4.990 | 5.000 | 5.000 | 6,775,201 |
| 2024-08-01 | 5.060 | 5.070 | 5.020 | 5.020 | 5.020 | 7,846,017 |
| 2024-07-31 | 5.070 | 5.100 | 5.030 | 5.070 | 5.070 | 13,529,500 |
| 2024-07-30 | 5.040 | 5.070 | 5.010 | 5.060 | 5.060 | 10,493,354 |
| 2024-07-29 | 4.980 | 5.050 | 4.970 | 5.030 | 5.030 | 12,589,783 |
| 2024-07-26 | 4.960 | 4.990 | 4.940 | 4.970 | 4.970 | 10,584,000 |
| 2024-07-25 | 4.890 | 4.980 | 4.870 | 4.960 | 4.960 | 13,097,801 |
| 2024-07-24 | 4.830 | 4.930 | 4.810 | 4.900 | 4.900 | 13,620,891 |
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.