Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.120	9.180	9.060	9.090	8.900	1,016,408
2023-04-26	9.000	9.170	8.960	9.140	8.949	879,548
2023-04-25	9.100	9.190	8.860	8.940	8.753	1,740,172
2023-04-24	9.120	9.190	8.900	9.120	8.930	1,875,967
2023-04-21	9.320	9.350	9.120	9.160	8.969	1,963,040
2023-04-20	9.430	9.450	9.250	9.330	9.135	1,637,716
2023-04-19	9.560	9.560	9.410	9.450	9.253	1,618,256
2023-04-18	9.680	9.680	9.480	9.540	9.341	1,729,236
2023-04-17	9.630	9.660	9.530	9.570	9.370	1,452,236
2023-04-14	9.710	9.770	9.570	9.670	9.468	1,915,783
2023-04-13	9.660	9.740	9.560	9.710	9.507	2,333,164
2023-04-12	9.600	9.720	9.560	9.660	9.458	3,271,412
2023-04-11	9.200	9.700	9.090	9.610	9.409	6,743,580
2023-04-10	9.270	9.350	9.150	9.210	9.018	2,330,308
2023-04-07	9.230	9.290	9.160	9.270	9.077	1,720,568
2023-04-06	9.270	9.280	9.160	9.200	9.008	1,657,116
2023-04-04	9.370	9.410	9.240	9.250	9.057	1,850,400
2023-04-03	9.380	9.430	9.250	9.370	9.174	2,636,644
2023-03-31	9.380	9.440	9.360	9.370	9.174	1,793,847
2023-03-30	9.560	9.570	9.350	9.360	9.165	2,006,700
2023-03-29	9.660	9.680	9.550	9.560	9.360	1,492,892
2023-03-28	9.750	9.780	9.600	9.680	9.478	1,342,812
2023-03-27	9.870	9.900	9.640	9.730	9.527	2,077,524
2023-03-24	9.860	9.940	9.800	9.870	9.664	2,516,222
2023-03-23	9.860	9.890	9.780	9.880	9.674	1,451,284
2023-03-22	9.800	9.880	9.740	9.850	9.644	1,649,288
2023-03-21	9.570	9.790	9.570	9.780	9.576	1,433,368
2023-03-20	9.680	9.750	9.600	9.630	9.429	1,174,400
2023-03-17	9.650	9.820	9.650	9.670	9.468	1,255,900
2023-03-16	9.830	9.830	9.620	9.660	9.458	1,241,300
2023-03-15	9.520	9.840	9.520	9.830	9.625	1,794,572
2023-03-14	9.740	9.800	9.500	9.540	9.341	1,932,844
2023-03-13	9.810	9.830	9.620	9.760	9.556	1,364,812
2023-03-10	9.910	9.990	9.780	9.830	9.625	1,561,176
2023-03-09	9.830	9.970	9.770	9.950	9.742	2,024,583
2023-03-08	9.580	9.790	9.580	9.790	9.586	1,485,095
2023-03-07	9.900	9.920	9.620	9.620	9.419	2,582,715
2023-03-06	9.830	9.980	9.790	9.840	9.635	3,461,740
2023-03-03	9.830	9.880	9.760	9.840	9.635	1,000,972
2023-03-02	9.910	9.920	9.800	9.860	9.654	1,067,076
2023-03-01	9.750	9.890	9.670	9.850	9.644	1,532,744
2023-02-28	9.670	9.780	9.620	9.770	9.566	817,072
2023-02-27	9.770	9.770	9.590	9.660	9.458	1,070,244
2023-02-24	9.810	9.840	9.710	9.790	9.586	938,940
2023-02-23	9.730	9.840	9.730	9.770	9.566	896,584
2023-02-22	9.710	9.830	9.700	9.810	9.605	1,043,684
2023-02-21	9.760	9.820	9.700	9.760	9.556	921,256
2023-02-20	9.790	9.810	9.630	9.750	9.546	1,403,516
2023-02-17	9.800	9.900	9.720	9.750	9.546	2,058,920
2023-02-16	9.850	10.040	9.710	9.750	9.546	3,949,324
2023-02-15	9.800	9.870	9.780	9.830	9.625	1,396,356
2023-02-14	9.750	9.900	9.750	9.850	9.644	1,829,476
2023-02-13	9.740	9.790	9.670	9.740	9.537	1,222,059
2023-02-10	9.670	9.740	9.630	9.740	9.537	1,123,992
2023-02-09	9.580	9.700	9.570	9.680	9.478	1,222,948
2023-02-08	9.640	9.660	9.580	9.600	9.400	911,900
2023-02-07	9.570	9.650	9.510	9.620	9.419	1,315,640
2023-02-06	9.540	9.660	9.460	9.570	9.370	1,282,900
2023-02-03	9.440	9.620	9.400	9.530	9.331	1,906,384
2023-02-02	9.490	9.540	9.460	9.460	9.263	1,832,480

← NewerPage 15 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.