Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.740	12.840	12.560	12.630	12.630	6,606,608
2026-01-14	12.730	12.900	12.550	12.710	12.710	8,735,364
2026-01-13	12.860	13.000	12.630	12.650	12.650	10,261,928
2026-01-12	12.900	12.900	12.490	12.790	12.790	12,661,776
2026-01-09	13.450	13.460	12.850	12.890	12.890	16,327,492
2026-01-08	12.620	13.750	12.580	13.500	13.500	17,528,897
2026-01-07	13.220	13.420	12.540	12.680	12.680	20,633,896
2026-01-06	15.000	15.580	13.000	13.630	13.630	22,230,640
2026-01-05	14.610	14.650	14.050	14.170	14.170	10,108,496
2025-12-31	14.370	14.610	14.020	14.550	14.550	8,607,620
2025-12-30	13.950	14.340	13.920	14.090	14.090	7,056,992
2025-12-29	14.360	14.360	13.860	13.920	13.920	8,477,336
2025-12-26	14.400	14.840	14.300	14.360	14.360	5,444,119
2025-12-25	14.550	14.610	14.290	14.370	14.370	5,935,148
2025-12-24	14.390	14.670	14.100	14.550	14.550	5,870,544
2025-12-23	14.870	14.870	14.350	14.380	14.380	5,900,968
2025-12-22	15.640	15.690	14.670	14.710	14.710	15,158,900
2025-12-19	15.300	15.740	14.980	15.690	15.690	7,935,368
2025-12-18	14.670	15.820	14.580	15.300	15.300	11,697,480
2025-12-17	15.000	15.200	14.450	14.850	14.850	7,011,196
2025-12-16	14.770	15.670	14.570	15.120	15.120	11,193,008
2025-12-15	14.790	15.290	14.440	14.680	14.680	6,001,344
2025-12-12	15.320	15.390	14.790	14.800	14.800	7,218,100
2025-12-11	15.140	15.820	15.010	15.390	15.390	7,483,016
2025-12-10	15.400	15.540	14.840	15.140	15.140	7,246,920
2025-12-09	15.640	15.770	15.160	15.330	15.330	6,203,148
2025-12-08	15.160	15.880	15.160	15.640	15.640	6,310,316
2025-12-05	15.800	15.890	15.230	15.630	15.630	8,206,264
2025-12-04	16.240	16.380	15.640	15.750	15.750	8,059,672
2025-12-03	16.830	17.100	15.900	16.220	16.220	10,676,544
2025-12-02	17.180	17.240	16.780	16.890	16.890	7,744,602
2025-12-01	17.000	17.740	16.580	17.270	17.270	14,001,016
2025-11-28	16.180	17.230	16.000	17.190	17.190	14,354,188
2025-11-27	16.390	16.730	16.080	16.080	16.080	12,253,764
2025-11-26	16.320	17.150	16.150	16.680	16.680	18,958,793
2025-11-25	15.000	16.500	15.000	16.460	16.460	27,210,938
2025-11-24	15.390	15.660	14.500	15.000	15.000	10,707,209
2025-11-21	16.000	16.340	15.000	15.550	15.550	14,004,432
2025-11-20	15.660	16.340	15.460	16.340	16.340	16,406,495
2025-11-19	14.890	16.130	14.800	15.650	15.650	16,827,440
2025-11-18	15.160	15.160	14.710	14.830	14.830	6,628,688
2025-11-17	15.250	15.680	14.760	15.210	15.210	11,634,927
2025-11-14	14.270	15.480	14.170	15.290	15.290	15,316,088
2025-11-13	14.160	14.720	13.840	14.260	14.260	10,280,908
2025-11-12	14.150	14.370	13.960	13.980	13.980	4,722,400
2025-11-11	14.170	14.380	13.980	14.150	14.150	5,809,972
2025-11-10	14.150	14.550	14.100	14.140	14.140	7,622,980
2025-11-07	14.480	14.480	14.140	14.240	14.240	6,787,880
2025-11-06	14.770	14.920	14.210	14.310	14.310	11,027,628
2025-11-05	14.830	14.990	14.390	14.820	14.820	10,863,900
2025-11-04	15.260	15.700	14.820	14.920	14.920	12,229,444
2025-11-03	15.000	15.470	14.450	15.260	15.260	25,603,304
2025-10-31	14.100	14.980	14.090	14.980	14.980	10,761,386
2025-10-30	14.130	14.190	13.400	13.620	13.620	15,173,847
2025-10-29	14.450	14.800	14.020	14.100	14.100	18,762,120
2025-10-28	13.600	14.650	13.600	14.450	14.450	24,178,433
2025-10-27	17.600	17.600	14.400	14.400	14.400	43,285,880
2025-10-24	16.700	16.940	15.350	16.000	16.000	23,775,607
2025-10-23	15.900	16.790	15.720	16.570	16.570	22,960,336
2025-10-22	15.680	16.430	15.180	15.960	15.960	21,013,032

← NewerPage 4 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.