Chongqing Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 7,482,100 |
| 2026-10-16 | 4.110 | 4.130 | 4.090 | 4.120 | 4.120 | 7,982,000 |
| 2026-10-15 | 4.090 | 4.120 | 4.060 | 4.090 | 4.090 | 9,962,100 |
| 2026-10-14 | 4.060 | 4.120 | 4.050 | 4.110 | 4.110 | 9,757,100 |
| 2026-10-13 | 4.070 | 4.080 | 4.050 | 4.050 | 4.050 | 6,615,400 |
| 2026-10-12 | 4.060 | 4.080 | 4.050 | 4.060 | 4.060 | 6,008,200 |
| 2026-10-09 | 4.050 | 4.070 | 4.030 | 4.060 | 4.060 | 7,399,700 |
| 2026-10-08 | 4.020 | 4.040 | 4.010 | 4.040 | 4.040 | 4,809,400 |
| 2026-09-30 | 4.010 | 4.030 | 3.990 | 4.020 | 4.020 | 5,262,101 |
| 2026-09-29 | 3.980 | 4.010 | 3.970 | 4.000 | 4.000 | 4,941,072 |
| 2026-09-28 | 3.970 | 3.990 | 3.950 | 3.970 | 3.970 | 4,858,400 |
| 2026-09-24 | 3.980 | 4.010 | 3.970 | 3.980 | 3.980 | 5,482,572 |
| 2026-09-23 | 4.010 | 4.030 | 3.990 | 3.990 | 3.990 | 4,739,510 |
| 2026-09-22 | 4.020 | 4.030 | 4.000 | 4.000 | 4.000 | 5,143,580 |
| 2026-09-21 | 4.020 | 4.030 | 3.990 | 4.020 | 4.020 | 7,510,810 |
| 2026-09-18 | 4.040 | 4.060 | 4.010 | 4.010 | 4.010 | 7,445,700 |
| 2026-09-17 | 4.060 | 4.060 | 4.020 | 4.040 | 4.040 | 4,779,018 |
| 2026-09-16 | 4.050 | 4.070 | 4.020 | 4.060 | 4.060 | 6,718,820 |
| 2026-09-15 | 4.100 | 4.110 | 4.040 | 4.050 | 4.050 | 8,510,200 |
| 2026-09-14 | 4.100 | 4.130 | 4.090 | 4.100 | 4.100 | 6,511,718 |
| 2026-09-11 | 4.140 | 4.150 | 4.090 | 4.100 | 4.100 | 7,991,218 |
| 2026-09-10 | 4.130 | 4.160 | 4.110 | 4.150 | 4.150 | 7,954,867 |
| 2026-09-09 | 4.130 | 4.140 | 4.110 | 4.130 | 4.130 | 5,385,873 |
| 2026-09-08 | 4.100 | 4.140 | 4.080 | 4.130 | 4.130 | 8,604,573 |
| 2026-09-07 | 4.120 | 4.130 | 4.080 | 4.100 | 4.100 | 6,589,377 |
| 2026-09-04 | 4.120 | 4.140 | 4.100 | 4.120 | 4.120 | 5,854,218 |
| 2026-09-03 | 4.110 | 4.150 | 4.110 | 4.110 | 4.110 | 7,336,600 |
| 2026-09-02 | 4.130 | 4.140 | 4.100 | 4.110 | 4.110 | 5,705,800 |
| 2026-09-01 | 4.110 | 4.150 | 4.110 | 4.140 | 4.140 | 7,396,031 |
| 2026-08-31 | 4.150 | 4.170 | 4.120 | 4.130 | 4.130 | 6,496,401 |
| 2026-08-28 | 4.130 | 4.170 | 4.110 | 4.160 | 4.160 | 6,288,000 |
| 2026-08-27 | 4.170 | 4.180 | 4.110 | 4.130 | 4.130 | 7,706,100 |
| 2026-08-26 | 4.150 | 4.200 | 4.140 | 4.170 | 4.170 | 6,293,921 |
| 2026-08-25 | 4.120 | 4.150 | 4.110 | 4.150 | 4.150 | 5,725,010 |
| 2026-08-24 | 4.100 | 4.130 | 4.090 | 4.120 | 4.120 | 6,380,100 |
| 2026-08-21 | 4.150 | 4.150 | 4.080 | 4.100 | 4.100 | 5,654,410 |
| 2026-08-20 | 4.100 | 4.160 | 4.090 | 4.140 | 4.140 | 7,087,400 |
| 2026-08-19 | 4.100 | 4.120 | 4.080 | 4.110 | 4.110 | 5,108,233 |
| 2026-08-18 | 4.100 | 4.120 | 4.080 | 4.100 | 4.100 | 5,864,200 |
| 2026-08-17 | 4.120 | 4.140 | 4.090 | 4.100 | 4.100 | 5,949,270 |
| 2026-08-14 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 5,626,875 |
| 2026-08-13 | 4.160 | 4.190 | 4.140 | 4.160 | 4.160 | 5,279,282 |
| 2026-08-12 | 4.170 | 4.180 | 4.120 | 4.170 | 4.170 | 5,803,923 |
| 2026-08-11 | 4.200 | 4.200 | 4.150 | 4.160 | 4.160 | 5,080,300 |
| 2026-08-10 | 4.120 | 4.210 | 4.110 | 4.200 | 4.200 | 10,570,435 |
| 2026-08-07 | 4.120 | 4.150 | 4.090 | 4.120 | 4.120 | 7,233,400 |
| 2026-08-06 | 4.160 | 4.170 | 4.100 | 4.130 | 4.130 | 7,246,000 |
| 2026-08-05 | 4.210 | 4.210 | 4.150 | 4.150 | 4.150 | 7,868,151 |
| 2026-08-04 | 4.270 | 4.270 | 4.190 | 4.200 | 4.200 | 8,413,707 |
| 2026-08-03 | 4.220 | 4.280 | 4.200 | 4.270 | 4.270 | 8,608,400 |
| 2026-07-31 | 4.240 | 4.240 | 4.180 | 4.220 | 4.220 | 9,053,856 |
| 2026-07-30 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 7,761,746 |
| 2026-07-29 | 4.170 | 4.230 | 4.150 | 4.210 | 4.210 | 7,215,700 |
| 2026-07-28 | 4.160 | 4.180 | 4.120 | 4.170 | 4.170 | 5,282,066 |
| 2026-07-27 | 4.170 | 4.200 | 4.140 | 4.150 | 4.150 | 7,484,400 |
| 2026-07-24 | 4.230 | 4.250 | 4.160 | 4.170 | 4.170 | 8,525,006 |
| 2026-07-23 | 4.220 | 4.250 | 4.200 | 4.240 | 4.240 | 8,142,537 |
| 2026-07-22 | 4.220 | 4.250 | 4.120 | 4.240 | 4.240 | 15,399,356 |
| 2026-07-21 | 4.220 | 4.290 | 4.180 | 4.210 | 4.210 | 19,185,639 |
| 2026-07-20 | 4.160 | 4.230 | 4.150 | 4.210 | 4.210 | 12,832,368 |
Page 1 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.