Csd Water Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.250 | 6.510 | 6.170 | 6.440 | 6.440 | 4,857,876 |
| 2025-01-17 | 6.450 | 6.540 | 6.360 | 6.390 | 6.390 | 2,265,512 |
| 2025-01-16 | 6.440 | 6.540 | 6.390 | 6.450 | 6.450 | 2,869,134 |
| 2025-01-15 | 6.400 | 6.430 | 6.340 | 6.400 | 6.400 | 2,322,556 |
| 2025-01-14 | 6.100 | 6.410 | 6.080 | 6.400 | 6.400 | 4,639,865 |
| 2025-01-13 | 6.000 | 6.090 | 5.850 | 6.060 | 6.060 | 2,695,780 |
| 2025-01-10 | 6.150 | 6.220 | 6.010 | 6.010 | 6.010 | 3,036,680 |
| 2025-01-09 | 6.150 | 6.260 | 6.080 | 6.170 | 6.170 | 2,316,800 |
| 2025-01-08 | 6.120 | 6.220 | 5.980 | 6.170 | 6.170 | 3,110,520 |
| 2025-01-07 | 6.020 | 6.160 | 5.990 | 6.160 | 6.160 | 2,818,420 |
| 2025-01-06 | 6.030 | 6.080 | 5.750 | 6.060 | 6.060 | 3,682,936 |
| 2025-01-03 | 6.470 | 6.470 | 5.990 | 6.030 | 6.030 | 5,714,008 |
| 2025-01-02 | 6.440 | 6.610 | 6.300 | 6.360 | 6.360 | 4,823,048 |
| 2024-12-31 | 6.480 | 6.720 | 6.410 | 6.430 | 6.430 | 5,158,975 |
| 2024-12-30 | 6.590 | 6.590 | 6.330 | 6.480 | 6.480 | 3,564,969 |
| 2024-12-27 | 6.550 | 6.660 | 6.520 | 6.600 | 6.600 | 3,284,351 |
| 2024-12-26 | 6.400 | 6.640 | 6.400 | 6.510 | 6.510 | 3,731,740 |
| 2024-12-25 | 6.540 | 6.570 | 6.280 | 6.430 | 6.430 | 5,332,600 |
| 2024-12-24 | 6.630 | 6.660 | 6.460 | 6.570 | 6.570 | 5,665,040 |
| 2024-12-23 | 7.100 | 7.120 | 6.510 | 6.570 | 6.570 | 8,120,240 |
| 2024-12-20 | 6.930 | 7.150 | 6.920 | 7.130 | 7.130 | 6,096,700 |
| 2024-12-19 | 6.940 | 7.010 | 6.810 | 6.950 | 6.950 | 6,069,400 |
| 2024-12-18 | 7.110 | 7.190 | 6.890 | 7.000 | 7.000 | 7,909,828 |
| 2024-12-17 | 7.640 | 7.780 | 7.060 | 7.070 | 7.070 | 13,409,000 |
| 2024-12-16 | 7.720 | 7.880 | 7.620 | 7.680 | 7.680 | 12,349,692 |
| 2024-12-13 | 8.030 | 8.120 | 7.660 | 7.760 | 7.760 | 28,679,033 |
| 2024-12-12 | 7.460 | 8.120 | 7.360 | 8.120 | 8.120 | 27,341,669 |
| 2024-12-11 | 7.300 | 7.410 | 7.300 | 7.380 | 7.380 | 4,679,762 |
| 2024-12-10 | 7.500 | 7.550 | 7.270 | 7.290 | 7.290 | 6,196,880 |
| 2024-12-09 | 7.410 | 7.470 | 7.250 | 7.390 | 7.390 | 4,554,584 |
| 2024-12-06 | 7.340 | 7.400 | 7.260 | 7.400 | 7.400 | 4,061,020 |
| 2024-12-05 | 7.150 | 7.290 | 7.060 | 7.290 | 7.290 | 4,279,264 |
| 2024-12-04 | 7.290 | 7.320 | 7.100 | 7.150 | 7.150 | 4,358,660 |
| 2024-12-03 | 7.310 | 7.470 | 7.260 | 7.280 | 7.280 | 6,895,184 |
| 2024-12-02 | 7.230 | 7.330 | 7.220 | 7.310 | 7.310 | 5,250,909 |
| 2024-11-29 | 7.180 | 7.260 | 7.050 | 7.230 | 7.230 | 5,408,222 |
| 2024-11-28 | 7.150 | 7.290 | 7.110 | 7.200 | 7.200 | 6,070,520 |
| 2024-11-27 | 7.020 | 7.130 | 6.830 | 7.130 | 7.130 | 5,742,000 |
| 2024-11-26 | 7.210 | 7.240 | 7.000 | 7.050 | 7.050 | 5,221,996 |
| 2024-11-25 | 6.890 | 7.300 | 6.810 | 7.210 | 7.210 | 9,665,104 |
| 2024-11-22 | 7.160 | 7.240 | 6.860 | 6.890 | 6.890 | 5,868,056 |
| 2024-11-21 | 7.010 | 7.240 | 6.930 | 7.160 | 7.160 | 7,023,591 |
| 2024-11-20 | 6.800 | 7.050 | 6.770 | 7.010 | 7.010 | 4,644,504 |
| 2024-11-19 | 6.730 | 6.800 | 6.640 | 6.800 | 6.800 | 3,448,250 |
| 2024-11-18 | 6.810 | 6.890 | 6.630 | 6.710 | 6.710 | 4,582,941 |
| 2024-11-15 | 6.880 | 7.020 | 6.770 | 6.770 | 6.770 | 5,659,894 |
| 2024-11-14 | 7.130 | 7.150 | 6.870 | 6.890 | 6.890 | 4,229,720 |
| 2024-11-13 | 7.150 | 7.220 | 6.980 | 7.130 | 7.130 | 4,792,853 |
| 2024-11-12 | 7.130 | 7.270 | 7.030 | 7.140 | 7.140 | 7,355,549 |
| 2024-11-11 | 6.960 | 7.240 | 6.950 | 7.130 | 7.130 | 6,452,484 |
| 2024-11-08 | 7.100 | 7.160 | 6.890 | 6.970 | 6.970 | 5,470,724 |
| 2024-11-07 | 6.820 | 7.150 | 6.720 | 7.070 | 7.070 | 8,506,020 |
| 2024-11-06 | 6.740 | 6.850 | 6.660 | 6.820 | 6.820 | 6,099,304 |
| 2024-11-05 | 6.630 | 6.740 | 6.600 | 6.740 | 6.740 | 4,980,412 |
| 2024-11-04 | 6.450 | 6.610 | 6.310 | 6.600 | 6.600 | 4,773,157 |
| 2024-11-01 | 6.770 | 6.930 | 6.480 | 6.490 | 6.490 | 8,384,350 |
| 2024-10-31 | 6.670 | 6.900 | 6.670 | 6.800 | 6.800 | 11,488,429 |
| 2024-10-30 | 6.510 | 7.230 | 6.500 | 6.880 | 6.880 | 12,894,544 |
| 2024-10-29 | 6.790 | 6.880 | 6.550 | 6.570 | 6.570 | 5,502,184 |
| 2024-10-28 | 6.560 | 6.820 | 6.560 | 6.780 | 6.780 | 5,675,052 |
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.