Csd Water Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.430 | 6.590 | 6.420 | 6.550 | 6.550 | 4,874,436 |
| 2024-10-24 | 6.350 | 6.470 | 6.290 | 6.460 | 6.460 | 4,977,880 |
| 2024-10-23 | 6.480 | 6.530 | 6.430 | 6.470 | 6.470 | 4,482,312 |
| 2024-10-22 | 6.360 | 6.490 | 6.330 | 6.460 | 6.460 | 4,112,181 |
| 2024-10-21 | 6.370 | 6.440 | 6.320 | 6.370 | 6.370 | 4,513,096 |
| 2024-10-18 | 6.290 | 6.440 | 6.190 | 6.350 | 6.350 | 5,479,631 |
| 2024-10-17 | 6.420 | 6.440 | 6.250 | 6.270 | 6.270 | 4,425,032 |
| 2024-10-16 | 6.350 | 6.430 | 6.220 | 6.370 | 6.370 | 4,506,752 |
| 2024-10-15 | 6.450 | 6.660 | 6.320 | 6.390 | 6.390 | 6,549,272 |
| 2024-10-14 | 6.380 | 6.450 | 6.260 | 6.440 | 6.440 | 4,657,120 |
| 2024-10-11 | 6.530 | 6.530 | 6.230 | 6.270 | 6.270 | 4,193,592 |
| 2024-10-10 | 6.410 | 6.640 | 6.290 | 6.490 | 6.490 | 5,433,108 |
| 2024-10-09 | 6.970 | 6.970 | 6.400 | 6.410 | 6.410 | 7,652,533 |
| 2024-10-08 | 7.350 | 7.350 | 6.750 | 7.000 | 7.000 | 10,585,673 |
| 2024-09-30 | 6.310 | 6.790 | 6.280 | 6.690 | 6.690 | 12,525,212 |
| 2024-09-27 | 6.030 | 6.180 | 6.000 | 6.180 | 6.180 | 3,970,864 |
| 2024-09-26 | 5.780 | 5.940 | 5.710 | 5.940 | 5.940 | 3,495,344 |
| 2024-09-25 | 5.750 | 5.860 | 5.690 | 5.760 | 5.760 | 3,816,714 |
| 2024-09-24 | 5.510 | 5.710 | 5.510 | 5.690 | 5.690 | 3,070,576 |
| 2024-09-23 | 5.480 | 5.530 | 5.450 | 5.520 | 5.520 | 1,128,876 |
| 2024-09-20 | 5.570 | 5.570 | 5.430 | 5.480 | 5.480 | 1,639,220 |
| 2024-09-19 | 5.390 | 5.560 | 5.390 | 5.530 | 5.530 | 2,585,632 |
| 2024-09-18 | 5.420 | 5.480 | 5.260 | 5.360 | 5.360 | 2,205,184 |
| 2024-09-13 | 5.540 | 5.540 | 5.440 | 5.440 | 5.440 | 1,539,384 |
| 2024-09-12 | 5.520 | 5.570 | 5.510 | 5.520 | 5.520 | 1,714,092 |
| 2024-09-11 | 5.500 | 5.560 | 5.480 | 5.520 | 5.520 | 1,534,440 |
| 2024-09-10 | 5.540 | 5.590 | 5.450 | 5.550 | 5.550 | 1,905,732 |
| 2024-09-09 | 5.450 | 5.550 | 5.380 | 5.540 | 5.540 | 2,475,408 |
| 2024-09-06 | 5.570 | 5.620 | 5.470 | 5.480 | 5.480 | 2,352,692 |
| 2024-09-05 | 5.520 | 5.590 | 5.500 | 5.590 | 5.590 | 2,179,188 |
| 2024-09-04 | 5.530 | 5.550 | 5.470 | 5.520 | 5.520 | 3,172,984 |
| 2024-09-03 | 5.580 | 5.610 | 5.470 | 5.550 | 5.550 | 3,680,093 |
| 2024-09-02 | 5.790 | 5.810 | 5.570 | 5.590 | 5.590 | 5,184,784 |
| 2024-08-30 | 5.790 | 5.930 | 5.710 | 5.820 | 5.820 | 5,408,160 |
| 2024-08-29 | 5.750 | 5.840 | 5.720 | 5.820 | 5.820 | 2,191,600 |
| 2024-08-28 | 5.720 | 5.850 | 5.640 | 5.750 | 5.750 | 1,812,401 |
| 2024-08-27 | 5.800 | 5.800 | 5.690 | 5.710 | 5.710 | 1,791,500 |
| 2024-08-26 | 5.620 | 5.780 | 5.510 | 5.770 | 5.770 | 2,724,300 |
| 2024-08-23 | 5.650 | 5.730 | 5.570 | 5.620 | 5.620 | 2,513,900 |
| 2024-08-22 | 5.780 | 5.840 | 5.680 | 5.680 | 5.680 | 1,931,836 |
| 2024-08-21 | 5.820 | 5.840 | 5.740 | 5.780 | 5.780 | 2,613,000 |
| 2024-08-20 | 5.980 | 6.030 | 5.810 | 5.830 | 5.830 | 2,810,842 |
| 2024-08-19 | 6.030 | 6.050 | 5.910 | 5.980 | 5.980 | 2,548,248 |
| 2024-08-16 | 6.160 | 6.180 | 6.000 | 6.030 | 6.030 | 4,919,770 |
| 2024-08-15 | 6.300 | 6.350 | 6.120 | 6.140 | 6.140 | 7,629,229 |
| 2024-08-14 | 6.170 | 6.570 | 6.130 | 6.270 | 6.270 | 10,965,106 |
| 2024-08-13 | 6.120 | 6.180 | 5.960 | 6.180 | 6.180 | 3,495,152 |
| 2024-08-12 | 6.100 | 6.220 | 6.070 | 6.130 | 6.130 | 3,318,660 |
| 2024-08-09 | 6.100 | 6.150 | 6.040 | 6.060 | 6.060 | 1,806,700 |
| 2024-08-08 | 6.000 | 6.110 | 5.950 | 6.080 | 6.080 | 2,758,330 |
| 2024-08-07 | 6.050 | 6.090 | 5.990 | 6.000 | 6.000 | 2,260,322 |
| 2024-08-06 | 5.970 | 6.050 | 5.930 | 6.050 | 6.050 | 2,807,575 |
| 2024-08-05 | 6.030 | 6.160 | 5.920 | 5.920 | 5.920 | 2,820,000 |
| 2024-08-02 | 6.100 | 6.170 | 6.010 | 6.070 | 6.070 | 2,534,900 |
| 2024-08-01 | 6.180 | 6.210 | 6.110 | 6.150 | 6.150 | 2,967,206 |
| 2024-07-31 | 5.990 | 6.170 | 5.970 | 6.160 | 6.160 | 3,718,174 |
| 2024-07-30 | 5.930 | 5.990 | 5.900 | 5.980 | 5.980 | 1,936,393 |
| 2024-07-29 | 5.930 | 5.980 | 5.860 | 5.930 | 5.930 | 2,150,800 |
| 2024-07-26 | 5.870 | 5.960 | 5.820 | 5.940 | 5.940 | 2,423,140 |
| 2024-07-25 | 5.740 | 5.900 | 5.670 | 5.880 | 5.880 | 2,293,500 |
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.