Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.360	9.500	9.320	9.480	9.282	2,308,280
2023-01-31	9.290	9.400	9.240	9.350	9.155	1,360,490
2023-01-30	9.280	9.380	9.280	9.320	9.125	1,651,750
2023-01-20	9.140	9.280	9.130	9.280	9.086	1,485,656
2023-01-19	9.100	9.170	9.050	9.150	8.959	1,236,900
2023-01-18	9.080	9.130	9.010	9.120	8.930	1,047,860
2023-01-17	9.080	9.110	9.020	9.080	8.890	1,061,400
2023-01-16	8.950	9.060	8.900	9.040	8.851	1,465,536
2023-01-13	8.960	9.000	8.880	8.910	8.724	1,040,636
2023-01-12	8.950	9.080	8.940	8.950	8.763	1,186,500
2023-01-11	9.130	9.160	9.000	9.020	8.832	1,114,104
2023-01-10	9.120	9.230	9.090	9.120	8.930	1,005,560
2023-01-09	9.170	9.220	9.110	9.170	8.979	1,215,140
2023-01-06	9.210	9.250	9.130	9.130	8.939	831,952
2023-01-05	9.170	9.220	9.100	9.200	9.008	1,031,743
2023-01-04	9.040	9.220	9.030	9.180	8.988	1,300,904
2023-01-03	9.180	9.180	8.960	9.120	8.930	1,658,641
2022-12-30	8.800	9.070	8.800	9.040	8.851	1,168,980
2022-12-29	8.900	9.000	8.840	8.870	8.685	777,920
2022-12-28	9.000	9.010	8.840	8.890	8.704	722,020
2022-12-27	8.980	9.100	8.930	9.020	8.832	930,696
2022-12-26	9.030	9.110	8.910	8.980	8.793	1,461,896
2022-12-23	8.910	9.130	8.860	9.000	8.812	1,085,876
2022-12-22	9.120	9.140	8.840	8.860	8.675	1,191,135
2022-12-21	9.250	9.250	8.990	9.060	8.871	1,439,295
2022-12-20	9.190	9.280	9.130	9.190	8.998	821,500
2022-12-19	9.380	9.430	9.140	9.180	8.988	1,183,193
2022-12-16	9.470	9.550	9.390	9.390	9.194	937,772
2022-12-15	9.490	9.560	9.420	9.490	9.292	799,576
2022-12-14	9.570	9.610	9.460	9.470	9.272	1,360,636
2022-12-13	9.640	9.640	9.460	9.560	9.360	1,416,264
2022-12-12	9.690	9.690	9.560	9.640	9.439	966,733
2022-12-09	9.780	9.790	9.610	9.680	9.478	1,216,428
2022-12-08	9.770	9.830	9.730	9.730	9.527	1,104,759
2022-12-07	9.750	9.870	9.740	9.820	9.615	1,242,261
2022-12-06	9.870	9.870	9.710	9.770	9.566	1,246,196
2022-12-05	9.740	9.880	9.730	9.870	9.664	1,790,732
2022-12-02	9.570	9.740	9.510	9.700	9.498	1,371,776
2022-12-01	9.660	9.760	9.560	9.580	9.380	1,079,712
2022-11-30	9.630	9.660	9.560	9.580	9.380	977,000
2022-11-29	9.440	9.650	9.420	9.620	9.419	1,668,100
2022-11-28	9.510	9.510	9.360	9.440	9.243	1,363,910
2022-11-25	9.610	9.630	9.480	9.510	9.311	1,086,396
2022-11-24	9.620	9.620	9.500	9.610	9.409	1,405,688
2022-11-23	9.470	9.600	9.430	9.470	9.272	1,653,776
2022-11-22	9.510	9.680	9.460	9.470	9.272	1,455,684
2022-11-21	9.600	9.680	9.450	9.510	9.311	1,549,716
2022-11-18	9.600	9.730	9.550	9.660	9.458	1,847,216
2022-11-17	9.560	9.610	9.500	9.580	9.380	1,196,340
2022-11-16	9.610	9.650	9.530	9.560	9.360	1,418,340
2022-11-15	9.540	9.640	9.520	9.560	9.360	1,365,840
2022-11-14	9.690	9.720	9.530	9.540	9.341	2,048,650
2022-11-11	9.560	9.820	9.440	9.660	9.458	3,166,298
2022-11-10	9.380	9.500	9.330	9.460	9.263	998,980
2022-11-09	9.420	9.460	9.380	9.400	9.204	782,634
2022-11-08	9.470	9.470	9.360	9.420	9.223	979,708
2022-11-07	9.300	9.470	9.300	9.420	9.223	1,153,880
2022-11-04	9.300	9.420	9.300	9.330	9.135	1,327,696
2022-11-03	9.170	9.250	9.010	9.220	9.028	1,083,472
2022-11-02	9.100	9.200	9.060	9.180	8.988	1,090,272

← NewerPage 16 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.