Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.060	11.470	10.980	11.140	10.693	2,143,698
2022-01-27	11.620	11.620	10.940	11.010	10.568	2,908,216
2022-01-26	11.100	11.640	11.040	11.540	11.077	3,672,220
2022-01-25	11.710	11.750	11.040	11.040	10.597	3,603,360
2022-01-24	12.060	12.080	11.560	11.850	11.375	3,423,587
2022-01-21	12.040	12.140	11.650	12.070	11.586	3,312,272
2022-01-20	11.920	12.340	11.840	12.020	11.538	5,512,488
2022-01-19	11.830	12.180	11.800	12.020	11.538	3,136,737
2022-01-18	12.230	12.300	11.690	11.770	11.298	3,725,365
2022-01-17	11.900	12.250	11.820	12.060	11.576	3,481,884
2022-01-14	12.160	12.300	11.820	11.850	11.375	5,336,273
2022-01-13	12.210	12.720	12.140	12.200	11.711	4,068,542
2022-01-12	12.230	12.460	12.200	12.310	11.816	4,377,491
2022-01-11	12.310	12.550	12.160	12.300	11.807	7,495,548
2022-01-10	11.700	12.730	11.700	12.390	11.893	13,549,091
2022-01-07	11.730	11.840	11.520	11.570	11.106	3,619,637
2022-01-06	11.380	11.790	11.280	11.630	11.163	3,726,361
2022-01-05	11.630	11.680	11.300	11.400	10.943	2,308,408
2022-01-04	11.390	11.600	11.300	11.570	11.106	3,480,907
2021-12-31	11.220	11.350	11.140	11.300	10.847	1,603,799
2021-12-30	11.200	11.270	11.050	11.200	10.751	1,529,453
2021-12-29	11.100	11.230	11.040	11.100	10.655	1,451,027
2021-12-28	11.450	11.500	11.100	11.170	10.722	2,551,904
2021-12-27	10.930	11.420	10.870	11.350	10.895	4,136,610
2021-12-24	11.210	11.400	10.960	10.960	10.520	3,292,375
2021-12-23	11.200	11.310	11.090	11.190	10.741	2,462,500
2021-12-22	11.420	11.430	11.220	11.250	10.799	3,322,057
2021-12-21	11.630	11.660	11.300	11.410	10.952	5,971,516
2021-12-20	11.400	11.790	11.350	11.740	11.269	9,505,284
2021-12-17	11.100	11.360	10.930	11.180	10.731	3,800,120
2021-12-16	10.830	11.250	10.810	11.120	10.674	3,881,824
2021-12-15	10.810	10.940	10.770	10.830	10.396	1,827,388
2021-12-14	10.730	10.900	10.610	10.850	10.415	2,137,776
2021-12-13	10.730	10.810	10.690	10.730	10.300	1,368,100
2021-12-10	10.620	10.730	10.600	10.730	10.300	1,286,790
2021-12-09	10.680	10.820	10.630	10.680	10.252	1,604,300
2021-12-08	10.730	10.770	10.590	10.620	10.194	1,101,292
2021-12-07	10.650	10.850	10.560	10.680	10.252	2,590,748
2021-12-06	10.880	10.940	10.600	10.650	10.223	2,166,764
2021-12-03	11.100	11.120	10.860	10.870	10.434	1,950,584
2021-12-02	11.100	11.180	10.880	11.070	10.626	3,433,002
2021-12-01	11.170	11.270	11.020	11.190	10.741	3,269,872
2021-11-30	10.890	11.200	10.810	11.180	10.731	5,706,132
2021-11-29	10.780	10.910	10.610	10.770	10.338	1,995,230
2021-11-26	10.770	10.940	10.650	10.910	10.472	3,133,591
2021-11-25	10.480	10.910	10.470	10.870	10.434	4,213,006
2021-11-24	10.770	10.770	10.450	10.540	10.117	2,253,539
2021-11-23	10.560	10.790	10.400	10.680	10.252	3,022,100
2021-11-22	10.570	10.590	10.410	10.550	10.127	1,686,108
2021-11-19	10.560	10.620	10.440	10.560	10.136	2,034,996
2021-11-18	10.690	10.800	10.520	10.550	10.127	2,483,803
2021-11-17	10.580	10.780	10.490	10.710	10.280	3,238,472
2021-11-16	10.830	10.830	10.570	10.700	10.271	3,685,560
2021-11-15	10.460	10.830	10.420	10.810	10.376	5,518,740
2021-11-12	10.410	10.820	10.310	10.680	10.252	9,048,359
2021-11-11	10.100	10.880	10.010	10.880	10.444	6,702,404
2021-11-10	9.780	9.900	9.740	9.890	9.493	1,421,164
2021-11-09	9.910	9.990	9.800	9.800	9.407	1,612,667
2021-11-08	9.580	10.090	9.580	9.870	9.474	2,568,993
2021-11-05	9.530	9.630	9.500	9.550	9.167	818,440

← NewerPage 20 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.