Csd Water Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.020 | 8.340 | 7.980 | 8.130 | 8.130 | 7,178,020 |
| 2025-07-18 | 7.960 | 7.970 | 7.870 | 7.930 | 7.930 | 2,552,474 |
| 2025-07-17 | 7.970 | 8.030 | 7.920 | 7.930 | 7.930 | 2,306,060 |
| 2025-07-16 | 7.920 | 8.000 | 7.910 | 7.950 | 7.950 | 3,554,116 |
| 2025-07-15 | 8.150 | 8.150 | 7.820 | 7.930 | 7.930 | 5,089,700 |
| 2025-07-14 | 7.980 | 8.120 | 7.910 | 8.110 | 8.110 | 5,154,744 |
| 2025-07-11 | 8.080 | 8.100 | 7.890 | 7.890 | 7.890 | 3,993,500 |
| 2025-07-10 | 8.000 | 8.050 | 7.900 | 8.050 | 8.050 | 3,783,916 |
| 2025-07-09 | 7.990 | 8.080 | 7.950 | 8.000 | 8.000 | 3,632,936 |
| 2025-07-08 | 7.990 | 8.040 | 7.910 | 7.960 | 7.960 | 3,881,500 |
| 2025-07-07 | 7.760 | 7.980 | 7.760 | 7.950 | 7.950 | 3,459,496 |
| 2025-07-04 | 7.950 | 7.950 | 7.770 | 7.800 | 7.800 | 2,916,040 |
| 2025-07-03 | 7.880 | 7.940 | 7.820 | 7.930 | 7.930 | 2,924,312 |
| 2025-07-02 | 7.850 | 7.880 | 7.780 | 7.880 | 7.880 | 3,498,004 |
| 2025-07-01 | 7.830 | 7.850 | 7.720 | 7.800 | 7.800 | 4,040,320 |
| 2025-06-30 | 7.800 | 7.840 | 7.690 | 7.810 | 7.810 | 3,926,348 |
| 2025-06-27 | 7.740 | 7.810 | 7.690 | 7.780 | 7.780 | 4,318,232 |
| 2025-06-26 | 7.650 | 7.680 | 7.590 | 7.670 | 7.670 | 2,905,812 |
| 2025-06-25 | 7.680 | 7.790 | 7.560 | 7.620 | 7.620 | 6,668,148 |
| 2025-06-24 | 7.500 | 7.680 | 7.440 | 7.660 | 7.660 | 3,714,444 |
| 2025-06-23 | 7.110 | 7.480 | 7.110 | 7.480 | 7.480 | 3,702,392 |
| 2025-06-20 | 7.280 | 7.460 | 7.230 | 7.250 | 7.250 | 2,943,240 |
| 2025-06-19 | 7.410 | 7.430 | 7.280 | 7.330 | 7.330 | 5,462,196 |
| 2025-06-18 | 7.400 | 7.530 | 7.350 | 7.400 | 7.400 | 4,246,700 |
| 2025-06-17 | 7.500 | 7.550 | 7.360 | 7.410 | 7.410 | 3,645,900 |
| 2025-06-16 | 7.420 | 7.560 | 7.350 | 7.500 | 7.500 | 4,695,400 |
| 2025-06-13 | 7.490 | 7.590 | 7.340 | 7.380 | 7.380 | 4,200,800 |
| 2025-06-12 | 7.530 | 7.560 | 7.460 | 7.560 | 7.560 | 3,396,472 |
| 2025-06-11 | 7.490 | 7.580 | 7.480 | 7.500 | 7.500 | 3,281,116 |
| 2025-06-10 | 7.600 | 7.630 | 7.420 | 7.500 | 7.500 | 4,434,736 |
| 2025-06-09 | 7.650 | 7.650 | 7.520 | 7.580 | 7.580 | 4,769,476 |
| 2025-06-06 | 7.470 | 7.670 | 7.400 | 7.630 | 7.630 | 4,757,416 |
| 2025-06-05 | 7.530 | 7.570 | 7.400 | 7.450 | 7.450 | 3,589,460 |
| 2025-06-04 | 7.400 | 7.520 | 7.400 | 7.510 | 7.510 | 3,586,176 |
| 2025-06-03 | 7.370 | 7.490 | 7.350 | 7.450 | 7.450 | 3,806,360 |
| 2025-05-30 | 7.600 | 7.610 | 7.390 | 7.450 | 7.450 | 4,114,676 |
| 2025-05-29 | 7.390 | 7.530 | 7.340 | 7.530 | 7.530 | 3,957,376 |
| 2025-05-28 | 7.390 | 7.490 | 7.310 | 7.420 | 7.420 | 3,359,784 |
| 2025-05-27 | 7.330 | 7.400 | 7.230 | 7.390 | 7.390 | 3,838,332 |
| 2025-05-26 | 7.160 | 7.350 | 7.160 | 7.310 | 7.310 | 3,268,468 |
| 2025-05-23 | 7.230 | 7.370 | 7.150 | 7.220 | 7.220 | 4,967,388 |
| 2025-05-22 | 7.370 | 7.390 | 7.150 | 7.170 | 7.170 | 4,522,174 |
| 2025-05-21 | 7.440 | 7.470 | 7.260 | 7.360 | 7.360 | 4,073,300 |
| 2025-05-20 | 7.320 | 7.600 | 7.250 | 7.460 | 7.460 | 5,642,220 |
| 2025-05-19 | 7.200 | 7.360 | 7.190 | 7.320 | 7.320 | 3,949,720 |
| 2025-05-16 | 7.150 | 7.230 | 7.110 | 7.190 | 7.190 | 3,313,600 |
| 2025-05-15 | 7.150 | 7.200 | 7.060 | 7.160 | 7.160 | 2,967,728 |
| 2025-05-14 | 7.100 | 7.290 | 7.030 | 7.130 | 7.130 | 5,706,488 |
| 2025-05-13 | 7.100 | 7.210 | 7.050 | 7.100 | 7.100 | 2,893,636 |
| 2025-05-12 | 7.130 | 7.170 | 7.040 | 7.090 | 7.090 | 2,947,326 |
| 2025-05-09 | 7.090 | 7.170 | 7.050 | 7.120 | 7.120 | 4,295,344 |
| 2025-05-08 | 7.000 | 7.120 | 6.910 | 7.090 | 7.090 | 3,812,088 |
| 2025-05-07 | 6.990 | 7.180 | 6.940 | 7.000 | 7.000 | 5,466,384 |
| 2025-05-06 | 6.900 | 7.100 | 6.900 | 6.980 | 6.980 | 5,915,272 |
| 2025-04-30 | 6.800 | 6.890 | 6.740 | 6.840 | 6.840 | 4,031,687 |
| 2025-04-29 | 6.570 | 6.820 | 6.570 | 6.790 | 6.790 | 4,751,356 |
| 2025-04-28 | 6.730 | 6.760 | 6.600 | 6.640 | 6.640 | 2,798,196 |
| 2025-04-25 | 6.770 | 6.810 | 6.690 | 6.730 | 6.730 | 2,414,600 |
| 2025-04-24 | 6.750 | 6.810 | 6.670 | 6.700 | 6.700 | 2,645,900 |
| 2025-04-23 | 6.800 | 6.920 | 6.710 | 6.800 | 6.800 | 3,558,264 |
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.