Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.770	8.880	8.670	8.800	8.447	1,738,600
2022-05-05	9.090	9.140	8.880	9.000	8.639	1,962,616
2022-04-29	9.010	9.170	8.830	9.110	8.745	3,792,386
2022-04-28	9.340	9.510	9.100	9.170	8.802	1,841,236
2022-04-27	8.480	9.450	8.480	9.340	8.965	2,921,504
2022-04-26	9.200	9.200	8.600	8.640	8.293	1,601,936
2022-04-25	9.650	9.850	8.960	8.970	8.610	2,384,276
2022-04-22	9.800	9.940	9.660	9.770	9.378	1,189,724
2022-04-21	10.210	10.230	9.800	9.880	9.484	1,226,096
2022-04-20	10.400	10.430	10.140	10.210	9.800	951,404
2022-04-19	10.210	10.450	10.200	10.350	9.935	822,820
2022-04-18	10.100	10.300	9.950	10.280	9.868	958,296
2022-04-15	10.510	10.520	10.130	10.130	9.724	1,404,344
2022-04-14	10.390	10.580	10.390	10.520	10.098	1,076,352
2022-04-13	10.570	10.580	10.340	10.390	9.973	1,354,920
2022-04-12	10.330	10.600	10.220	10.560	10.136	1,295,746
2022-04-11	10.610	10.720	10.290	10.300	9.887	1,588,552
2022-04-08	10.920	10.940	10.620	10.660	10.232	1,348,072
2022-04-07	11.120	11.150	10.830	10.850	10.415	1,542,496
2022-04-06	10.800	11.200	10.750	11.180	10.731	2,304,292
2022-04-01	10.960	10.960	10.740	10.900	10.463	1,956,696
2022-03-31	10.810	10.990	10.750	10.880	10.444	1,868,912
2022-03-30	10.600	10.820	10.600	10.820	10.386	1,508,168
2022-03-29	10.920	10.960	10.500	10.540	10.117	1,901,340
2022-03-28	10.760	10.990	10.500	10.810	10.376	1,792,460
2022-03-25	10.600	10.880	10.570	10.680	10.252	1,595,500
2022-03-24	10.780	10.820	10.600	10.600	10.175	1,201,960
2022-03-23	10.970	11.000	10.780	10.810	10.376	1,366,020
2022-03-22	11.020	11.040	10.780	10.950	10.511	1,880,200
2022-03-21	10.760	10.970	10.720	10.930	10.492	2,064,860
2022-03-18	10.450	10.850	10.440	10.760	10.328	2,045,196
2022-03-17	10.580	10.730	10.410	10.560	10.136	3,007,068
2022-03-16	10.500	10.670	10.030	10.480	10.060	3,125,952
2022-03-15	11.050	11.220	10.340	10.370	9.954	3,289,632
2022-03-14	11.700	11.700	11.130	11.150	10.703	3,339,192
2022-03-11	12.150	12.150	11.510	11.780	11.307	3,956,988
2022-03-10	11.910	12.420	11.850	12.230	11.739	4,220,623
2022-03-09	12.040	12.150	11.320	11.810	11.336	3,693,792
2022-03-08	12.020	12.240	11.890	11.990	11.509	2,282,200
2022-03-07	12.340	12.530	12.010	12.120	11.634	2,866,164
2022-03-04	12.620	12.620	12.370	12.410	11.912	1,937,504
2022-03-03	12.630	12.750	12.500	12.640	12.133	2,606,380
2022-03-02	12.360	12.730	12.120	12.690	12.181	3,367,676
2022-03-01	12.320	12.440	12.200	12.360	11.864	2,181,360
2022-02-28	12.470	12.480	11.920	12.270	11.778	2,797,679
2022-02-25	12.170	12.460	12.100	12.360	11.864	4,383,644
2022-02-24	12.690	12.930	11.990	12.090	11.605	6,948,312
2022-02-23	12.560	12.670	12.290	12.540	12.037	3,724,621
2022-02-22	12.760	12.810	12.410	12.480	11.979	5,459,327
2022-02-21	12.980	13.020	12.760	12.930	12.411	3,700,404
2022-02-18	12.650	13.090	12.580	13.070	12.546	4,643,563
2022-02-17	12.820	13.290	12.690	12.900	12.382	7,417,180
2022-02-16	12.900	12.960	12.510	12.710	12.200	4,535,848
2022-02-15	12.710	13.110	12.440	12.850	12.334	6,769,843
2022-02-14	12.500	12.820	12.390	12.570	12.066	5,868,280
2022-02-11	12.690	12.710	12.300	12.360	11.864	5,056,113
2022-02-10	12.980	13.140	12.490	12.640	12.133	8,472,028
2022-02-09	12.430	13.100	12.280	12.740	12.229	7,571,630
2022-02-08	11.720	12.880	11.650	12.430	11.931	8,518,043
2022-02-07	11.360	11.950	11.210	11.710	11.240	3,384,076

← NewerPage 19 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.