Csd Water Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.720 | 5.850 | 5.660 | 5.750 | 5.750 | 2,647,504 |
| 2024-07-23 | 5.990 | 6.060 | 5.820 | 5.830 | 5.830 | 3,936,553 |
| 2024-07-22 | 5.850 | 5.900 | 5.770 | 5.890 | 5.890 | 2,783,820 |
| 2024-07-19 | 5.760 | 5.860 | 5.720 | 5.820 | 5.820 | 3,162,196 |
| 2024-07-18 | 5.790 | 5.820 | 5.640 | 5.790 | 5.790 | 3,626,465 |
| 2024-07-17 | 5.830 | 5.860 | 5.720 | 5.850 | 5.850 | 4,300,235 |
| 2024-07-16 | 5.970 | 5.970 | 5.810 | 5.830 | 5.830 | 4,795,300 |
| 2024-07-15 | 6.110 | 6.110 | 5.910 | 5.980 | 5.980 | 4,183,600 |
| 2024-07-12 | 6.030 | 6.170 | 6.020 | 6.090 | 6.090 | 7,251,422 |
| 2024-07-11 | 5.980 | 6.080 | 5.910 | 6.060 | 6.060 | 10,709,424 |
| 2024-07-10 | 6.080 | 6.210 | 6.080 | 6.080 | 6.080 | 7,974,273 |
| 2024-07-09 | 6.660 | 6.760 | 6.460 | 6.750 | 6.750 | 3,326,008 |
| 2024-07-08 | 6.880 | 6.920 | 6.600 | 6.660 | 6.660 | 3,442,100 |
| 2024-07-05 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-07-04 | 7.140 | 7.190 | 6.850 | 6.860 | 6.860 | 2,965,240 |
| 2024-07-03 | 7.200 | 7.230 | 7.100 | 7.130 | 7.130 | 1,861,290 |
| 2024-07-02 | 7.180 | 7.240 | 7.080 | 7.160 | 7.160 | 2,319,896 |
| 2024-07-01 | 7.010 | 7.130 | 6.970 | 7.120 | 7.120 | 1,859,648 |
| 2024-06-28 | 7.000 | 7.130 | 6.980 | 7.010 | 7.010 | 1,935,388 |
| 2024-06-27 | 7.120 | 7.190 | 6.990 | 7.010 | 7.010 | 1,641,250 |
| 2024-06-26 | 6.920 | 7.110 | 6.840 | 7.090 | 7.090 | 2,171,508 |
| 2024-06-25 | 6.820 | 6.970 | 6.820 | 6.900 | 6.900 | 2,117,808 |
| 2024-06-24 | 7.080 | 7.080 | 6.790 | 6.810 | 6.810 | 3,568,045 |
| 2024-06-21 | 7.040 | 7.170 | 6.970 | 7.110 | 7.110 | 1,855,156 |
| 2024-06-20 | 7.230 | 7.270 | 7.010 | 7.060 | 7.060 | 2,187,692 |
| 2024-06-19 | 7.220 | 7.310 | 7.200 | 7.250 | 7.250 | 1,598,200 |
| 2024-06-18 | 7.170 | 7.320 | 7.090 | 7.230 | 7.230 | 2,140,900 |
| 2024-06-17 | 7.230 | 7.280 | 7.090 | 7.130 | 7.130 | 2,005,359 |
| 2024-06-14 | 7.240 | 7.300 | 7.180 | 7.250 | 7.250 | 1,463,600 |
| 2024-06-13 | 7.330 | 7.420 | 7.200 | 7.250 | 7.250 | 2,418,784 |
| 2024-06-12 | 7.250 | 7.350 | 7.160 | 7.330 | 7.330 | 1,872,600 |
| 2024-06-11 | 7.290 | 7.330 | 7.070 | 7.240 | 7.240 | 2,705,972 |
| 2024-06-07 | 7.000 | 7.320 | 6.950 | 7.300 | 7.300 | 4,428,719 |
| 2024-06-06 | 7.360 | 7.370 | 6.880 | 6.920 | 6.920 | 5,260,450 |
| 2024-06-05 | 7.490 | 7.490 | 7.310 | 7.330 | 7.330 | 2,612,280 |
| 2024-06-04 | 7.620 | 7.660 | 7.420 | 7.500 | 7.500 | 2,821,200 |
| 2024-06-03 | 7.910 | 7.950 | 7.550 | 7.660 | 7.660 | 3,427,896 |
| 2024-05-31 | 8.020 | 8.120 | 7.960 | 8.070 | 8.070 | 2,353,996 |
| 2024-05-30 | 8.060 | 8.140 | 7.980 | 8.020 | 8.020 | 2,330,296 |
| 2024-05-29 | 7.980 | 8.100 | 7.910 | 8.050 | 8.050 | 1,916,735 |
| 2024-05-28 | 8.160 | 8.160 | 7.950 | 7.990 | 7.990 | 2,853,022 |
| 2024-05-27 | 8.150 | 8.210 | 7.970 | 8.120 | 8.120 | 3,334,952 |
| 2024-05-24 | 8.130 | 8.300 | 8.100 | 8.160 | 8.160 | 2,410,476 |
| 2024-05-23 | 8.390 | 8.390 | 8.080 | 8.090 | 8.090 | 4,395,140 |
| 2024-05-22 | 8.390 | 8.500 | 8.380 | 8.410 | 8.410 | 2,310,499 |
| 2024-05-21 | 8.510 | 8.540 | 8.380 | 8.400 | 8.400 | 2,597,924 |
| 2024-05-20 | 8.610 | 8.650 | 8.510 | 8.560 | 8.560 | 3,599,879 |
| 2024-05-17 | 8.610 | 8.700 | 8.500 | 8.610 | 8.610 | 3,338,712 |
| 2024-05-16 | 8.490 | 8.670 | 8.450 | 8.610 | 8.610 | 4,530,067 |
| 2024-05-15 | 8.480 | 8.550 | 8.360 | 8.440 | 8.440 | 3,358,552 |
| 2024-05-14 | 8.410 | 8.540 | 8.400 | 8.490 | 8.490 | 3,132,096 |
| 2024-05-13 | 8.510 | 8.590 | 8.420 | 8.440 | 8.440 | 4,333,241 |
| 2024-05-10 | 8.630 | 8.670 | 8.520 | 8.530 | 8.530 | 3,668,860 |
| 2024-05-09 | 8.570 | 8.690 | 8.530 | 8.640 | 8.640 | 4,142,100 |
| 2024-05-08 | 8.560 | 8.690 | 8.490 | 8.570 | 8.570 | 5,719,508 |
| 2024-05-07 | 8.570 | 8.620 | 8.460 | 8.560 | 8.560 | 4,517,224 |
| 2024-05-06 | 8.430 | 8.590 | 8.430 | 8.580 | 8.580 | 6,980,429 |
| 2024-04-30 | 8.610 | 8.770 | 8.350 | 8.400 | 8.400 | 8,643,932 |
| 2024-04-29 | 8.260 | 8.630 | 8.210 | 8.570 | 8.570 | 6,250,444 |
| 2024-04-26 | 8.020 | 8.240 | 7.990 | 8.220 | 8.220 | 5,163,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.1900 CNY |
| 2022-07-07 | 0.1930 CNY |
| 2021-06-29 | 0.0700 CNY |
| 2020-07-13 | 0.1078 CNY |
| 2019-06-28 | 0.1260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.