Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.060	14.440	13.580	13.740	13.740	15,109,268
2026-07-16	14.050	14.640	14.000	14.100	14.100	11,666,360
2026-07-15	15.170	15.540	13.960	14.450	14.450	19,996,688
2026-07-14	15.210	15.910	15.000	15.500	15.500	16,151,208
2026-07-13	15.920	16.260	15.100	15.240	15.240	16,667,490
2026-07-10	15.880	16.500	15.600	15.920	15.920	17,983,510
2026-07-09	15.930	16.300	15.150	16.150	16.150	22,462,818
2026-07-08	15.900	16.600	14.990	15.840	15.840	27,664,894
2026-07-07	15.590	16.180	15.200	15.820	15.820	32,064,740
2026-07-06	14.850	15.570	14.640	15.570	15.570	40,412,479
2026-07-03	13.080	14.400	13.080	14.150	14.150	27,609,362
2026-07-02	13.290	13.540	13.010	13.090	13.090	11,705,763
2026-07-01	13.490	14.100	13.250	13.530	13.530	18,214,866
2026-06-30	13.100	13.500	12.780	13.490	13.490	16,789,264
2026-06-29	13.180	13.780	12.860	13.050	13.050	27,955,773
2026-06-26	11.630	12.840	11.610	12.840	12.840	15,702,952
2026-06-25	11.950	11.990	11.490	11.670	11.670	7,248,125
2026-06-24	11.320	12.320	10.860	12.010	12.010	12,828,447
2026-06-23	11.190	11.660	11.150	11.360	11.360	5,002,064
2026-06-22	11.650	11.650	11.010	11.260	11.260	8,016,360
2026-06-18	11.740	11.840	11.400	11.650	11.650	5,597,304
2026-06-17	12.210	12.450	11.680	11.730	11.730	8,347,500
2026-06-16	12.100	12.370	11.760	12.270	12.270	8,961,576
2026-06-15	11.630	12.570	11.610	12.160	12.160	10,483,794
2026-06-12	11.710	11.950	11.330	11.600	11.600	6,577,906
2026-06-11	11.650	11.750	11.400	11.630	11.630	5,103,592
2026-06-10	11.940	12.020	11.590	11.680	11.680	6,097,000
2026-06-09	12.080	12.420	11.840	11.950	11.950	7,594,812
2026-06-08	12.340	12.440	11.820	11.970	11.970	8,324,020
2026-06-05	12.260	12.780	12.170	12.360	12.360	15,104,472
2026-06-04	11.190	12.320	11.190	12.320	12.320	13,636,624
2026-06-03	11.290	11.340	11.110	11.200	11.200	4,428,876
2026-06-02	11.660	11.660	11.220	11.290	11.290	5,144,640
2026-06-01	10.830	11.730	10.810	11.560	11.560	8,934,064
2026-05-29	11.720	11.730	10.890	10.970	10.970	10,264,112
2026-05-28	11.430	11.640	11.240	11.590	11.590	6,231,640
2026-05-27	11.740	11.790	11.300	11.390	11.390	8,184,156
2026-05-26	12.220	12.220	11.600	11.800	11.800	11,661,700
2026-05-25	12.850	12.910	11.880	12.330	12.330	16,285,736
2026-05-22	13.050	13.450	12.550	12.760	12.760	15,033,972
2026-05-21	13.750	14.120	12.930	13.060	13.060	18,644,510
2026-05-20	13.700	14.440	13.170	13.890	13.890	18,507,024
2026-05-19	14.440	14.440	13.740	14.150	14.150	21,181,046
2026-05-18	13.510	15.050	13.480	14.580	14.580	30,832,362
2026-05-15	13.660	14.200	13.170	13.810	13.810	34,387,732
2026-05-14	12.440	13.650	12.100	13.650	13.650	27,216,010
2026-05-13	12.130	12.590	12.000	12.410	12.410	10,044,159
2026-05-12	12.540	12.560	12.050	12.100	12.100	10,270,000
2026-05-11	12.490	12.720	12.390	12.630	12.630	12,834,983
2026-05-08	12.190	12.740	12.130	12.470	12.470	12,952,754
2026-05-07	12.400	12.560	12.130	12.170	12.170	10,557,176
2026-05-06	12.400	12.700	12.280	12.400	12.400	11,379,840
2026-04-30	12.150	12.800	12.040	12.240	12.240	13,273,364
2026-04-29	11.820	12.040	11.680	11.820	11.820	6,787,005
2026-04-28	12.080	12.210	11.820	11.820	11.820	7,285,686
2026-04-27	12.490	12.490	11.800	12.180	12.180	8,605,733
2026-04-24	12.620	12.770	12.280	12.420	12.420	11,518,428
2026-04-23	13.300	13.580	12.640	12.640	12.640	21,780,744
2026-04-22	11.740	12.900	11.600	12.900	12.900	12,731,543
2026-04-21	11.710	11.790	11.580	11.730	11.730	3,239,800

← NewerPage 2 of 5 · 242 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.