Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.940	9.120	8.900	9.100	8.910	829,900
2022-10-31	8.700	9.040	8.670	8.940	8.753	1,033,720
2022-10-28	9.050	9.050	8.620	8.660	8.479	1,152,500
2022-10-27	8.980	9.200	8.980	9.000	8.812	759,772
2022-10-26	8.870	9.040	8.850	8.990	8.802	804,528
2022-10-25	8.920	8.950	8.700	8.870	8.685	967,808
2022-10-24	9.110	9.200	8.870	8.920	8.734	691,920
2022-10-21	9.050	9.140	9.010	9.050	8.861	672,740
2022-10-20	9.090	9.180	9.000	9.050	8.861	472,265
2022-10-19	9.110	9.310	9.070	9.080	8.890	835,520
2022-10-18	9.310	9.310	9.090	9.120	8.930	738,575
2022-10-17	8.990	9.210	8.910	9.200	9.008	974,812
2022-10-14	8.990	9.050	8.860	8.980	8.793	673,200
2022-10-13	8.810	8.940	8.740	8.890	8.704	674,060
2022-10-12	8.650	8.780	8.560	8.770	8.587	670,976
2022-10-11	8.630	8.730	8.510	8.650	8.469	603,736
2022-10-10	8.810	8.880	8.530	8.580	8.401	697,884
2022-09-30	8.840	8.920	8.770	8.780	8.597	691,768
2022-09-29	9.020	9.100	8.760	8.830	8.646	988,404
2022-09-28	9.140	9.150	8.950	8.980	8.793	759,100
2022-09-27	8.940	9.120	8.930	9.120	8.930	535,400
2022-09-26	9.100	9.160	8.910	8.940	8.753	606,592
2022-09-23	9.180	9.240	9.000	9.100	8.910	949,976
2022-09-22	9.290	9.370	9.190	9.190	8.998	565,200
2022-09-21	9.170	9.390	9.100	9.330	9.135	556,788
2022-09-20	9.130	9.370	9.130	9.260	9.067	621,128
2022-09-19	9.330	9.340	9.050	9.110	8.920	1,087,110
2022-09-16	9.490	9.490	9.240	9.320	9.125	1,002,600
2022-09-15	9.730	9.780	9.450	9.500	9.302	1,356,240
2022-09-14	9.620	9.730	9.620	9.700	9.498	629,620
2022-09-13	9.810	9.820	9.720	9.780	9.576	808,636
2022-09-09	9.690	9.820	9.630	9.800	9.595	1,180,232
2022-09-08	9.850	9.860	9.690	9.690	9.488	658,216
2022-09-07	9.870	9.910	9.760	9.850	9.644	642,363
2022-09-06	9.800	9.890	9.730	9.860	9.654	959,904
2022-09-05	9.660	9.800	9.600	9.800	9.595	1,232,612
2022-09-02	9.550	9.680	9.550	9.660	9.458	643,472
2022-09-01	9.610	9.750	9.510	9.550	9.351	896,196
2022-08-31	9.870	9.870	9.590	9.620	9.419	2,059,376
2022-08-30	9.930	10.020	9.790	9.860	9.654	995,684
2022-08-29	9.670	9.930	9.620	9.920	9.713	1,355,764
2022-08-26	9.810	9.950	9.750	9.780	9.576	831,700
2022-08-25	9.900	9.950	9.690	9.760	9.556	1,355,480
2022-08-24	10.100	10.260	9.880	9.890	9.684	1,892,488
2022-08-23	10.190	10.190	10.050	10.160	9.948	1,313,933
2022-08-22	10.100	10.230	10.080	10.160	9.948	1,289,372
2022-08-19	10.220	10.290	10.100	10.150	9.938	1,687,572
2022-08-18	10.300	10.310	10.150	10.200	9.987	1,666,852
2022-08-17	10.550	10.570	10.310	10.320	10.105	1,844,046
2022-08-16	10.480	10.620	10.380	10.480	10.261	2,216,208
2022-08-15	10.570	10.630	10.440	10.550	10.330	1,846,908
2022-08-12	10.380	10.580	10.310	10.550	10.330	2,273,104
2022-08-11	10.300	10.370	10.200	10.360	10.144	1,911,160
2022-08-10	10.330	10.350	10.230	10.280	10.065	888,540
2022-08-09	10.180	10.470	10.180	10.340	10.124	1,484,979
2022-08-08	10.210	10.240	10.100	10.220	10.007	985,056
2022-08-05	10.300	10.310	10.070	10.220	10.007	1,192,782
2022-08-04	10.180	10.300	10.100	10.300	10.085	1,489,517
2022-08-03	10.110	10.350	10.000	10.330	10.114	2,102,156
2022-08-02	10.430	10.480	9.820	10.470	10.251	3,670,483

← NewerPage 17 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.