Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.780	11.800	11.570	11.730	11.730	3,533,016
2026-04-17	11.870	11.910	11.710	11.800	11.800	2,638,092
2026-04-16	11.880	11.930	11.720	11.890	11.890	2,746,588
2026-04-15	12.280	12.280	11.840	11.860	11.860	4,070,676
2026-04-14	11.830	12.120	11.520	12.080	12.080	7,251,016
2026-04-13	11.880	11.880	11.570	11.790	11.790	6,554,500
2026-04-10	11.480	12.360	11.470	11.950	11.950	9,522,876
2026-04-09	11.690	11.900	11.380	11.430	11.430	4,706,140
2026-04-08	11.520	11.730	11.420	11.710	11.710	3,653,340
2026-04-07	11.210	11.480	11.070	11.330	11.330	4,068,720
2026-04-03	11.450	11.690	11.000	11.150	11.150	4,326,656
2026-04-02	11.480	11.510	11.130	11.260	11.260	3,550,296
2026-04-01	11.710	11.750	11.310	11.490	11.490	4,226,096
2026-03-31	11.660	11.920	11.360	11.410	11.410	4,443,000
2026-03-30	11.350	11.910	11.230	11.790	11.790	5,536,700
2026-03-27	11.150	11.420	11.060	11.400	11.400	3,872,000
2026-03-26	11.460	11.530	11.000	11.170	11.170	4,012,396
2026-03-25	11.390	11.600	11.260	11.490	11.490	3,303,980
2026-03-24	10.990	11.460	10.860	11.390	11.390	6,537,784
2026-03-23	11.200	11.200	10.600	10.690	10.690	5,942,756
2026-03-20	11.560	11.650	11.200	11.290	11.290	3,798,988
2026-03-19	11.740	11.780	11.440	11.510	11.510	3,209,400
2026-03-18	11.730	11.850	11.600	11.810	11.810	2,375,497
2026-03-17	12.020	12.110	11.640	11.670	11.670	2,695,280
2026-03-16	11.660	12.060	11.650	12.050	12.050	3,311,584
2026-03-13	12.020	12.210	11.920	11.930	11.930	3,215,756
2026-03-12	12.270	12.300	11.960	12.010	12.010	4,182,465
2026-03-11	12.500	12.580	12.300	12.300	12.300	2,699,000
2026-03-10	12.540	12.550	12.370	12.530	12.530	3,629,700
2026-03-09	12.400	12.480	12.120	12.340	12.340	3,930,200
2026-03-06	11.920	12.550	11.920	12.490	12.490	5,297,470
2026-03-05	12.090	12.230	12.020	12.070	12.070	3,348,848
2026-03-04	11.900	12.140	11.700	12.050	12.050	4,931,900
2026-03-03	12.360	12.440	11.920	11.950	11.950	5,456,600
2026-03-02	12.950	12.990	12.250	12.310	12.310	9,237,612
2026-02-27	12.790	13.150	12.750	13.150	13.150	7,000,452
2026-02-26	12.680	12.970	12.650	12.820	12.820	5,957,532
2026-02-25	12.680	12.740	12.620	12.700	12.700	3,734,240
2026-02-24	12.520	12.730	12.520	12.690	12.690	4,825,440
2026-02-13	12.350	12.550	12.230	12.480	12.480	4,465,032
2026-02-12	12.490	12.550	12.230	12.290	12.290	4,273,400
2026-02-11	12.530	12.580	12.280	12.490	12.490	4,648,424
2026-02-10	12.540	12.630	12.460	12.470	12.470	2,622,196
2026-02-09	12.550	12.640	12.410	12.550	12.550	3,674,340
2026-02-06	12.220	12.470	12.130	12.410	12.410	4,392,500
2026-02-05	12.250	12.380	12.180	12.200	12.200	3,094,600
2026-02-04	12.180	12.440	12.120	12.330	12.330	4,936,881
2026-02-03	12.460	12.460	12.030	12.210	12.210	4,799,817
2026-02-02	12.290	12.530	12.160	12.170	12.170	5,329,360
2026-01-30	11.900	12.380	11.880	12.330	12.330	7,366,292
2026-01-29	12.090	12.250	11.950	11.980	11.980	6,494,472
2026-01-28	12.400	12.570	12.150	12.210	12.210	5,744,764
2026-01-27	12.540	12.580	12.120	12.370	12.370	7,165,477
2026-01-26	13.010	13.020	12.450	12.550	12.550	11,156,512
2026-01-23	13.000	13.290	12.900	13.260	13.260	8,311,400
2026-01-22	13.060	13.090	12.830	12.990	12.990	7,485,304
2026-01-21	13.190	13.250	12.810	12.870	12.870	7,935,652
2026-01-20	12.900	13.740	12.850	13.260	13.260	17,079,812
2026-01-19	12.590	13.070	12.540	12.940	12.940	13,917,684
2026-01-16	12.600	12.700	12.450	12.600	12.600	5,984,756

← NewerPage 3 of 21 · 1,215 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.