Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.940	10.280	9.940	10.070	10.070	4,646,640
2023-10-26	10.000	10.060	9.840	10.030	10.030	5,766,908
2023-10-25	9.680	10.350	9.610	9.990	9.990	7,829,631
2023-10-24	9.070	9.520	9.010	9.500	9.500	2,599,873
2023-10-23	9.340	9.350	9.000	9.040	9.040	2,264,980
2023-10-20	9.300	9.490	9.250	9.310	9.310	1,565,160
2023-10-19	9.320	9.510	9.210	9.340	9.340	1,427,144
2023-10-18	9.530	9.530	9.320	9.360	9.360	1,315,837
2023-10-17	9.590	9.640	9.430	9.480	9.480	1,803,832
2023-10-16	9.410	9.610	9.380	9.520	9.520	2,835,636
2023-10-13	9.560	9.600	9.350	9.400	9.400	2,093,000
2023-10-12	9.640	9.640	9.430	9.560	9.560	1,992,980
2023-10-11	9.590	9.690	9.470	9.590	9.590	1,872,188
2023-10-10	9.580	9.650	9.510	9.570	9.570	2,504,140
2023-10-09	9.690	9.790	9.460	9.510	9.510	3,000,416
2023-09-28	9.730	9.790	9.640	9.700	9.700	1,597,724
2023-09-27	9.770	9.770	9.580	9.660	9.660	1,928,004
2023-09-26	9.750	9.790	9.640	9.690	9.690	1,940,100
2023-09-25	9.740	9.850	9.680	9.730	9.730	1,887,080
2023-09-22	9.980	9.980	9.660	9.760	9.760	3,994,156
2023-09-21	9.770	9.990	9.760	9.940	9.940	3,351,384
2023-09-20	9.800	9.910	9.710	9.810	9.810	2,244,184
2023-09-19	9.800	10.030	9.790	9.840	9.840	3,012,374
2023-09-18	9.680	9.780	9.660	9.760	9.760	1,589,288
2023-09-15	9.620	9.760	9.600	9.720	9.720	1,939,577
2023-09-14	9.700	9.750	9.600	9.620	9.620	2,568,896
2023-09-13	9.650	9.760	9.630	9.730	9.730	2,387,900
2023-09-12	9.650	9.710	9.530	9.600	9.600	2,268,312
2023-09-11	9.500	9.690	9.500	9.600	9.600	2,462,600
2023-09-08	9.570	9.650	9.460	9.570	9.570	2,274,580
2023-09-07	9.650	9.700	9.500	9.520	9.520	2,089,480
2023-09-06	9.590	9.780	9.560	9.650	9.650	3,643,112
2023-09-05	9.800	9.840	9.550	9.620	9.620	4,234,874
2023-09-04	9.710	9.930	9.710	9.900	9.900	3,952,829
2023-09-01	9.790	9.810	9.580	9.720	9.720	4,747,241
2023-08-31	9.710	10.050	9.710	9.810	9.810	8,334,468
2023-08-30	9.680	10.050	9.640	9.660	9.660	9,314,518
2023-08-29	9.460	9.640	9.370	9.560	9.560	3,721,304
2023-08-28	9.680	9.760	9.430	9.460	9.460	4,478,104
2023-08-25	9.270	9.570	9.270	9.400	9.400	4,336,031
2023-08-24	9.340	9.370	9.140	9.270	9.270	1,751,700
2023-08-23	9.310	9.450	9.230	9.360	9.360	1,918,736
2023-08-22	9.460	9.500	9.170	9.300	9.300	2,301,728
2023-08-21	9.310	9.500	9.270	9.430	9.430	2,787,772
2023-08-18	9.200	9.400	9.170	9.320	9.320	2,743,824
2023-08-17	9.000	9.180	8.950	9.180	9.180	1,511,180
2023-08-16	9.010	9.110	8.960	9.020	9.020	1,299,160
2023-08-15	9.070	9.090	8.940	9.060	9.060	848,660
2023-08-14	8.960	9.080	8.900	9.080	9.080	1,405,988
2023-08-11	9.180	9.180	9.000	9.020	9.020	1,307,748
2023-08-10	9.110	9.170	9.030	9.130	9.130	813,832
2023-08-09	9.160	9.180	9.050	9.090	9.090	1,374,700
2023-08-08	9.170	9.210	9.050	9.140	9.140	1,034,168
2023-08-07	9.360	9.360	9.090	9.150	9.150	1,614,872
2023-08-04	9.350	9.390	9.230	9.240	9.240	1,395,224
2023-08-03	9.330	9.380	9.260	9.350	9.350	1,145,240
2023-08-02	9.340	9.390	9.310	9.330	9.330	1,124,075
2023-08-01	9.380	9.390	9.290	9.340	9.340	1,556,171
2023-07-31	9.350	9.370	9.280	9.320	9.320	1,390,200
2023-07-28	9.310	9.370	9.290	9.350	9.350	1,789,211

← NewerPage 13 of 21 · 1,212 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.