Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.330	10.600	10.200	10.600	10.379	3,019,149
2022-07-29	10.350	10.420	10.200	10.270	10.056	2,225,301
2022-07-28	10.460	10.490	10.320	10.370	10.154	2,168,616
2022-07-27	10.500	10.650	10.370	10.430	10.212	2,634,111
2022-07-26	10.370	10.560	10.300	10.480	10.261	2,746,044
2022-07-25	10.720	10.830	10.340	10.360	10.144	4,218,856
2022-07-22	10.160	10.750	10.150	10.720	10.496	6,463,215
2022-07-21	10.410	10.490	10.130	10.200	9.987	2,969,615
2022-07-20	10.580	10.580	10.340	10.400	10.183	3,650,744
2022-07-19	10.360	10.700	10.140	10.580	10.359	7,234,980
2022-07-18	9.700	10.350	9.700	10.210	9.997	4,695,144
2022-07-15	10.010	10.130	9.790	9.800	9.595	2,761,940
2022-07-14	9.830	10.230	9.750	10.110	9.899	3,244,876
2022-07-13	9.640	9.830	9.610	9.820	9.615	1,649,218
2022-07-12	9.750	9.800	9.570	9.660	9.458	2,482,466
2022-07-11	9.730	10.250	9.520	9.830	9.625	3,060,131
2022-07-08	9.690	9.740	9.620	9.700	9.498	1,212,104
2022-07-07	9.630	9.800	9.620	9.640	9.439	1,423,321
2022-07-06	9.890	9.920	9.770	9.820	9.426	1,438,016
2022-07-05	9.930	9.970	9.770	9.900	9.503	1,333,448
2022-07-04	9.930	9.980	9.750	9.890	9.493	1,357,108
2022-07-01	9.860	10.040	9.770	9.860	9.464	1,560,732
2022-06-30	9.770	9.960	9.740	9.820	9.426	2,336,157
2022-06-29	9.650	9.970	9.610	9.770	9.378	3,158,316
2022-06-28	9.490	9.670	9.450	9.650	9.263	2,196,204
2022-06-27	9.440	9.500	9.350	9.500	9.119	1,479,776
2022-06-24	9.320	9.490	9.300	9.360	8.985	1,131,312
2022-06-23	9.220	9.330	9.140	9.300	8.927	908,324
2022-06-22	9.380	9.390	9.180	9.190	8.821	1,148,364
2022-06-21	9.380	9.430	9.260	9.380	9.004	1,387,488
2022-06-20	9.310	9.410	9.220	9.380	9.004	1,485,184
2022-06-17	9.480	9.480	9.140	9.280	8.908	2,651,536
2022-06-16	9.480	9.560	9.420	9.470	9.090	1,082,481
2022-06-15	9.390	9.600	9.350	9.460	9.080	1,788,992
2022-06-14	9.500	9.540	9.200	9.490	9.109	1,963,528
2022-06-13	9.610	9.690	9.500	9.590	9.205	1,182,326
2022-06-10	9.560	9.740	9.530	9.700	9.311	809,196
2022-06-09	9.740	9.870	9.560	9.610	9.224	1,254,635
2022-06-08	9.920	10.000	9.680	9.790	9.397	2,017,096
2022-06-07	9.980	10.080	9.830	9.890	9.493	1,331,760
2022-06-06	9.940	10.040	9.910	9.980	9.580	1,422,910
2022-06-02	10.030	10.080	9.830	9.920	9.522	1,056,380
2022-06-01	9.830	10.010	9.830	9.990	9.589	1,706,418
2022-05-31	9.920	10.020	9.860	9.930	9.532	1,353,185
2022-05-30	9.810	10.020	9.730	10.020	9.618	2,413,133
2022-05-27	9.880	10.230	9.640	9.710	9.320	2,960,228
2022-05-26	9.530	9.630	9.430	9.620	9.234	1,113,556
2022-05-25	9.460	9.630	9.450	9.530	9.148	1,309,496
2022-05-24	9.750	9.850	9.420	9.430	9.052	3,565,161
2022-05-23	9.540	9.780	9.480	9.740	9.349	1,323,991
2022-05-20	9.480	9.590	9.390	9.500	9.119	975,653
2022-05-19	9.250	9.440	9.200	9.410	9.032	949,460
2022-05-18	9.290	9.480	9.010	9.370	8.994	1,395,872
2022-05-17	9.290	9.390	9.100	9.240	8.869	1,171,100
2022-05-16	9.280	9.450	9.210	9.300	8.927	1,100,340
2022-05-13	9.280	9.480	9.220	9.290	8.917	1,078,292
2022-05-12	9.000	9.340	9.000	9.270	8.898	1,273,080
2022-05-11	9.280	9.380	9.160	9.170	8.802	2,172,577
2022-05-10	9.090	9.240	8.960	9.240	8.869	1,837,724
2022-05-09	8.850	9.240	8.710	9.190	8.821	2,052,200

← NewerPage 18 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.