Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.730	6.850	6.720	6.800	6.800	2,664,880
2025-04-21	6.630	6.750	6.610	6.710	6.710	2,461,200
2025-04-18	6.630	6.690	6.570	6.640	6.640	2,009,000
2025-04-17	6.490	6.730	6.440	6.600	6.600	2,766,980
2025-04-16	6.550	6.650	6.380	6.500	6.500	3,071,783
2025-04-15	6.590	6.630	6.530	6.610	6.610	2,284,480
2025-04-14	6.450	6.620	6.450	6.530	6.530	2,260,460
2025-04-11	6.460	6.540	6.390	6.410	6.410	2,467,724
2025-04-10	6.400	6.540	6.390	6.440	6.440	3,665,584
2025-04-09	6.000	6.340	5.710	6.320	6.320	5,083,952
2025-04-08	6.080	6.300	5.940	6.110	6.110	4,934,480
2025-04-07	6.590	6.590	6.210	6.210	6.210	5,286,188
2025-04-03	6.770	6.910	6.730	6.900	6.900	2,812,432
2025-04-02	6.860	6.930	6.800	6.850	6.850	2,237,604
2025-04-01	6.700	6.950	6.700	6.850	6.850	3,324,120
2025-03-31	6.750	6.760	6.600	6.690	6.690	3,119,060
2025-03-28	6.870	6.870	6.690	6.750	6.750	3,316,044
2025-03-27	6.960	6.980	6.750	6.840	6.840	3,741,280
2025-03-26	6.740	6.990	6.740	6.960	6.960	4,003,740
2025-03-25	6.820	6.850	6.590	6.810	6.810	4,880,880
2025-03-24	7.150	7.190	6.660	6.760	6.760	7,531,484
2025-03-21	7.240	7.280	7.150	7.180	7.180	3,614,372
2025-03-20	7.230	7.290	7.110	7.240	7.240	3,813,000
2025-03-19	7.310	7.320	7.190	7.230	7.230	3,773,824
2025-03-18	7.220	7.340	7.190	7.330	7.330	5,279,236
2025-03-17	7.100	7.220	7.070	7.190	7.190	4,486,516
2025-03-14	6.950	7.110	6.950	7.100	7.100	5,255,336
2025-03-13	7.020	7.020	6.850	6.990	6.990	4,546,684
2025-03-12	7.080	7.090	6.980	7.020	7.020	3,226,384
2025-03-11	6.920	7.070	6.910	7.020	7.020	4,857,700
2025-03-10	6.820	7.000	6.820	6.970	6.970	4,262,852
2025-03-07	6.880	6.950	6.830	6.860	6.860	3,150,000
2025-03-06	6.860	6.930	6.820	6.920	6.920	5,107,580
2025-03-05	6.930	6.960	6.740	6.870	6.870	4,151,872
2025-03-04	6.780	6.940	6.770	6.930	6.930	4,527,720
2025-03-03	6.720	6.910	6.720	6.820	6.820	4,217,984
2025-02-28	6.840	6.910	6.750	6.750	6.750	5,195,200
2025-02-27	6.820	6.890	6.690	6.870	6.870	5,705,788
2025-02-26	6.780	6.880	6.780	6.860	6.860	4,960,028
2025-02-25	6.900	6.920	6.770	6.790	6.790	6,800,700
2025-02-24	6.860	6.950	6.810	6.930	6.930	8,106,616
2025-02-21	6.990	7.070	6.770	6.940	6.940	14,366,016
2025-02-20	7.200	7.580	6.770	7.040	7.040	26,081,335
2025-02-19	7.190	7.190	7.190	7.190	7.190	4,105,232
2025-02-18	6.720	6.740	6.500	6.540	6.540	3,678,480
2025-02-17	6.610	6.750	6.570	6.730	6.730	3,942,120
2025-02-14	6.600	6.690	6.570	6.570	6.570	3,228,105
2025-02-13	6.820	6.840	6.620	6.640	6.640	6,554,576
2025-02-12	6.730	7.150	6.610	6.900	6.900	9,400,924
2025-02-11	6.750	6.790	6.610	6.680	6.680	3,115,527
2025-02-10	6.640	6.760	6.640	6.750	6.750	3,260,100
2025-02-07	6.660	6.690	6.550	6.640	6.640	3,746,379
2025-02-06	6.580	6.630	6.490	6.610	6.610	3,690,360
2025-02-05	6.530	6.600	6.440	6.580	6.580	3,411,480
2025-01-27	6.440	6.550	6.420	6.440	6.440	3,324,360
2025-01-24	6.380	6.540	6.270	6.410	6.410	4,036,080
2025-01-23	6.340	6.500	6.300	6.420	6.420	5,084,700
2025-01-22	6.250	6.530	6.170	6.250	6.250	4,614,489
2025-01-21	6.440	6.490	6.230	6.260	6.260	4,410,262
2025-01-20	6.250	6.510	6.170	6.440	6.440	4,857,876

← NewerPage 7 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.