Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.060	9.260	8.680	8.750	8.750	6,414,304
2024-01-19	9.360	9.390	9.140	9.220	9.220	3,389,360
2024-01-18	9.660	9.660	9.160	9.330	9.330	5,326,020
2024-01-17	9.840	9.890	9.580	9.610	9.610	2,680,696
2024-01-16	9.950	10.040	9.700	9.870	9.870	4,336,328
2024-01-15	10.070	10.090	9.810	9.930	9.930	4,675,624
2024-01-12	10.150	10.440	10.100	10.100	10.100	5,927,720
2024-01-11	9.890	10.080	9.850	10.050	10.050	4,253,252
2024-01-10	10.020	10.030	9.790	9.840	9.840	5,082,336
2024-01-09	10.040	10.150	9.870	9.980	9.980	5,105,200
2024-01-08	10.290	10.300	9.970	9.970	9.970	5,440,360
2024-01-05	10.330	10.500	10.170	10.210	10.210	4,684,944
2024-01-04	10.370	10.500	10.300	10.390	10.390	4,695,600
2024-01-03	10.330	10.460	10.210	10.370	10.370	6,136,100
2024-01-02	9.880	10.440	9.870	10.360	10.360	10,827,240
2023-12-29	9.690	9.930	9.630	9.880	9.880	6,752,000
2023-12-28	9.620	9.760	9.500	9.700	9.700	6,989,788
2023-12-27	9.550	9.670	9.540	9.620	9.620	6,893,134
2023-12-26	9.990	10.060	9.420	9.600	9.600	11,644,076
2023-12-25	10.150	10.350	10.010	10.100	10.100	5,150,256
2023-12-22	10.360	10.480	10.200	10.280	10.280	6,246,800
2023-12-21	10.330	10.440	10.130	10.390	10.390	7,088,424
2023-12-20	10.700	10.700	10.340	10.400	10.400	8,064,060
2023-12-19	10.690	10.750	10.540	10.700	10.700	8,137,688
2023-12-18	11.040	11.060	10.520	10.600	10.600	11,778,352
2023-12-15	11.150	11.260	10.910	11.040	11.040	13,067,840
2023-12-14	11.250	11.480	11.180	11.200	11.200	16,596,992
2023-12-13	11.510	11.900	11.370	11.370	11.370	21,103,462
2023-12-12	11.430	11.950	11.260	11.610	11.610	25,234,724
2023-12-11	11.800	12.450	11.340	11.590	11.590	35,508,076
2023-12-08	10.800	11.970	10.620	11.970	11.970	31,420,211
2023-12-07	11.150	11.150	10.750	10.880	10.880	14,746,024
2023-12-06	10.710	11.180	10.710	11.060	11.060	22,382,374
2023-12-05	10.560	11.360	10.450	10.920	10.920	29,735,170
2023-12-04	10.620	10.810	10.570	10.570	10.570	16,970,295
2023-12-01	10.800	11.060	10.570	10.620	10.620	31,121,406
2023-11-30	11.970	12.540	11.010	11.100	11.100	48,732,199
2023-11-29	10.360	11.400	10.160	11.400	11.400	22,489,739
2023-11-28	10.260	10.440	10.130	10.360	10.360	12,754,000
2023-11-27	9.950	10.670	9.710	10.500	10.500	18,507,588
2023-11-24	9.910	10.500	9.840	10.130	10.130	11,491,393
2023-11-23	9.880	9.910	9.830	9.910	9.910	2,375,500
2023-11-22	9.860	9.970	9.830	9.910	9.910	2,419,492
2023-11-21	9.900	9.980	9.860	9.870	9.870	2,093,424
2023-11-20	9.900	9.940	9.870	9.900	9.900	2,126,100
2023-11-17	9.820	9.920	9.770	9.900	9.900	2,358,669
2023-11-16	9.850	9.850	9.780	9.780	9.780	1,766,472
2023-11-15	9.870	9.870	9.790	9.840	9.840	2,269,700
2023-11-14	9.900	9.940	9.790	9.810	9.810	2,333,900
2023-11-13	9.800	9.900	9.800	9.900	9.900	2,565,940
2023-11-10	9.830	9.860	9.730	9.840	9.840	2,595,392
2023-11-09	9.800	9.900	9.750	9.810	9.810	2,331,520
2023-11-08	9.820	9.850	9.730	9.810	9.810	1,963,496
2023-11-07	9.710	9.850	9.680	9.800	9.800	2,334,600
2023-11-06	9.700	9.850	9.700	9.750	9.750	2,523,100
2023-11-03	9.740	9.850	9.670	9.740	9.740	2,670,344
2023-11-02	9.700	9.770	9.620	9.690	9.690	3,961,903
2023-11-01	9.580	9.720	9.510	9.670	9.670	4,640,116
2023-10-31	9.860	9.860	9.520	9.600	9.600	7,184,232
2023-10-30	10.000	10.120	9.810	9.850	9.850	3,500,567

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.