Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.360	9.470	9.300	9.330	9.330	2,712,908
2023-07-26	9.250	9.460	9.220	9.420	9.420	2,929,568
2023-07-25	9.220	9.260	9.150	9.240	9.240	1,441,039
2023-07-24	9.110	9.200	9.060	9.160	9.160	1,433,000
2023-07-21	9.200	9.230	9.070	9.100	9.100	1,289,852
2023-07-20	9.280	9.280	9.120	9.150	9.150	1,193,170
2023-07-19	9.110	9.250	9.110	9.220	9.220	2,079,130
2023-07-18	9.070	9.170	9.070	9.110	9.110	1,132,840
2023-07-17	9.070	9.200	8.900	9.110	9.110	2,032,768
2023-07-14	9.160	9.160	9.030	9.050	9.050	1,116,520
2023-07-13	9.010	9.130	8.910	9.100	9.100	1,309,156
2023-07-12	9.000	9.090	8.960	8.990	8.990	1,223,036
2023-07-11	8.950	9.020	8.920	9.000	9.000	1,336,648
2023-07-10	9.100	9.230	9.070	9.100	8.910	1,193,978
2023-07-07	9.040	9.130	9.020	9.100	8.910	1,469,344
2023-07-06	9.040	9.080	9.020	9.050	8.861	924,576
2023-07-05	9.040	9.120	9.000	9.050	8.861	1,103,364
2023-07-04	9.040	9.080	8.980	9.040	8.851	833,064
2023-07-03	8.990	9.090	8.960	9.030	8.842	1,366,124
2023-06-30	8.890	9.020	8.890	8.940	8.753	1,129,950
2023-06-29	8.860	9.000	8.850	8.930	8.744	1,515,072
2023-06-28	8.870	8.880	8.730	8.860	8.675	882,724
2023-06-27	8.690	8.830	8.610	8.830	8.646	1,165,796
2023-06-26	8.750	8.750	8.600	8.600	8.420	1,301,584
2023-06-21	8.850	8.890	8.740	8.750	8.567	987,564
2023-06-20	8.880	8.930	8.780	8.830	8.646	1,265,376
2023-06-19	8.990	9.030	8.850	8.870	8.685	1,519,345
2023-06-16	8.950	9.040	8.940	8.990	8.802	1,498,076
2023-06-15	8.930	8.970	8.840	8.960	8.773	1,385,288
2023-06-14	8.990	9.000	8.890	8.920	8.734	1,276,320
2023-06-13	9.090	9.110	8.950	8.970	8.783	1,183,000
2023-06-12	9.000	9.050	8.910	9.030	8.842	1,135,848
2023-06-09	9.090	9.090	8.950	9.000	8.812	1,233,560
2023-06-08	9.000	9.060	8.940	9.040	8.851	1,011,028
2023-06-07	8.990	9.050	8.950	8.990	8.802	713,224
2023-06-06	9.220	9.240	8.960	8.970	8.783	1,448,624
2023-06-05	9.210	9.210	9.120	9.170	8.979	1,088,200
2023-06-02	9.130	9.250	9.100	9.150	8.959	1,237,780
2023-06-01	9.110	9.190	9.070	9.100	8.910	1,297,520
2023-05-31	9.290	9.290	9.120	9.140	8.949	1,159,244
2023-05-30	9.160	9.240	9.110	9.230	9.037	1,119,600
2023-05-29	9.240	9.390	9.170	9.200	9.008	1,464,592
2023-05-26	9.280	9.390	9.130	9.250	9.057	1,726,060
2023-05-25	9.210	9.250	9.070	9.180	8.988	1,457,760
2023-05-24	9.280	9.320	9.160	9.170	8.979	1,632,307
2023-05-23	9.480	9.510	9.270	9.280	9.086	2,765,580
2023-05-22	9.470	9.510	9.360	9.470	9.272	1,079,088
2023-05-19	9.490	9.530	9.380	9.410	9.214	897,200
2023-05-18	9.530	9.530	9.450	9.500	9.302	1,140,239
2023-05-17	9.460	9.550	9.390	9.520	9.321	1,762,816
2023-05-16	9.550	9.550	9.370	9.410	9.214	1,815,872
2023-05-15	9.530	9.530	9.370	9.500	9.302	1,295,436
2023-05-12	9.420	9.570	9.410	9.460	9.263	1,585,908
2023-05-11	9.470	9.590	9.450	9.470	9.272	1,594,715
2023-05-10	9.330	9.470	9.320	9.410	9.214	1,368,652
2023-05-09	9.390	9.570	9.270	9.360	9.165	2,336,284
2023-05-08	9.330	9.410	9.260	9.340	9.145	1,093,952
2023-05-05	9.390	9.400	9.220	9.300	9.106	1,021,936
2023-05-04	9.110	9.430	9.060	9.390	9.194	1,851,330
2023-04-28	9.090	9.380	9.090	9.380	9.184	1,345,264

← NewerPage 14 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.