Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.840	15.650	14.840	15.470	15.470	21,515,365
2025-10-20	14.080	15.070	14.000	14.980	14.980	25,595,856
2025-10-17	14.770	15.020	14.040	14.220	14.220	27,560,600
2025-10-16	14.850	15.690	14.450	14.650	14.650	35,823,064
2025-10-15	14.630	15.360	14.160	14.970	14.970	39,721,605
2025-10-14	13.940	14.650	13.360	14.650	14.650	39,971,057
2025-10-13	12.010	13.320	12.010	13.320	13.320	14,630,641
2025-10-10	12.080	12.130	11.800	12.110	12.110	8,984,324
2025-10-09	12.250	12.400	11.800	11.970	11.970	13,885,252
2025-09-30	12.200	12.530	12.000	12.240	12.240	11,693,446
2025-09-29	11.550	12.420	11.420	12.200	12.200	15,738,604
2025-09-26	11.520	12.000	11.210	11.700	11.700	12,562,617
2025-09-25	11.360	12.130	11.360	11.690	11.690	18,178,779
2025-09-24	11.800	11.860	11.020	11.420	11.420	20,657,304
2025-09-23	10.830	11.730	10.180	11.730	11.730	20,329,202
2025-09-22	10.500	10.780	10.160	10.660	10.660	10,307,462
2025-09-19	10.640	10.750	10.360	10.580	10.580	7,583,481
2025-09-18	10.900	10.900	10.400	10.630	10.630	12,941,748
2025-09-17	11.460	11.460	10.820	10.950	10.950	10,169,673
2025-09-16	11.340	11.490	11.010	11.300	11.300	12,092,840
2025-09-15	11.680	11.870	10.960	11.300	11.300	17,446,840
2025-09-12	11.920	12.270	11.640	11.650	11.650	15,800,019
2025-09-11	11.280	12.080	11.190	12.000	12.000	14,476,992
2025-09-10	10.900	11.500	10.860	11.360	11.360	15,651,526
2025-09-09	10.700	11.340	10.270	11.000	11.000	21,886,928
2025-09-08	12.600	12.600	11.390	11.390	11.390	18,384,976
2025-09-05	12.000	12.700	11.610	12.650	12.650	24,614,042
2025-09-04	11.230	12.030	11.230	11.900	11.900	22,509,200
2025-09-03	10.650	11.810	10.650	11.600	11.600	24,120,904
2025-09-02	10.390	10.950	9.930	10.770	10.770	20,698,966
2025-09-01	10.150	10.640	10.020	10.390	10.390	17,089,972
2025-08-29	10.120	10.240	9.680	10.150	10.150	12,453,309
2025-08-28	10.070	10.450	9.810	9.880	9.880	27,616,467
2025-08-27	9.320	10.250	9.320	10.060	10.060	28,262,722
2025-08-26	9.310	9.450	9.090	9.320	9.320	12,183,996
2025-08-25	8.740	9.450	8.740	9.300	9.300	18,434,689
2025-08-22	8.960	8.970	8.530	8.720	8.720	12,296,108
2025-08-21	8.680	9.100	8.580	8.790	8.790	18,396,340
2025-08-20	8.470	8.900	8.400	8.610	8.610	18,690,223
2025-08-19	8.590	8.600	8.340	8.480	8.480	14,917,250
2025-08-18	8.900	8.980	8.440	8.510	8.510	32,817,065
2025-08-15	8.590	8.600	8.350	8.600	8.600	16,444,668
2025-08-14	8.090	8.100	7.800	7.820	7.820	7,483,588
2025-08-13	8.170	8.210	8.050	8.060	8.060	6,822,772
2025-08-12	8.260	8.300	8.160	8.170	8.170	6,412,200
2025-08-11	8.240	8.300	8.140	8.270	8.270	8,137,205
2025-08-08	8.160	8.280	8.050	8.240	8.240	9,673,340
2025-08-07	8.290	8.290	8.140	8.160	8.160	9,989,000
2025-08-06	8.420	8.450	8.190	8.250	8.250	12,015,089
2025-08-05	8.360	8.740	8.260	8.290	8.290	25,363,701
2025-08-04	8.120	9.000	8.110	8.490	8.490	31,801,380
2025-08-01	8.040	8.200	8.020	8.180	8.180	5,120,124
2025-07-31	8.210	8.240	8.010	8.020	8.020	3,798,273
2025-07-30	8.250	8.300	8.110	8.200	8.200	4,446,640
2025-07-29	8.280	8.340	8.070	8.250	8.250	5,144,040
2025-07-28	8.280	8.320	8.140	8.290	8.290	4,085,676
2025-07-25	8.200	8.250	8.110	8.230	8.230	2,840,832
2025-07-24	8.100	8.250	8.090	8.200	8.200	3,356,736
2025-07-23	8.130	8.240	8.090	8.100	8.100	3,580,420
2025-07-22	8.130	8.170	8.050	8.140	8.140	3,342,373

← NewerPage 5 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.