Csd Water Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.960	12.400	11.460	12.220	12.220	6,818,330
2026-10-16	12.240	12.800	11.960	12.010	12.010	6,621,502
2026-10-15	12.040	12.320	11.940	12.050	12.050	4,210,620
2026-10-14	12.930	12.930	12.330	12.340	12.340	3,612,240
2026-10-13	12.540	13.000	12.200	12.830	12.830	5,350,000
2026-10-12	13.100	13.100	12.540	12.550	12.550	4,669,825
2026-10-09	13.160	13.280	12.620	13.100	13.100	8,285,240
2026-10-08	13.610	13.970	13.020	13.070	13.070	8,681,980
2026-09-30	14.010	14.450	13.590	13.700	13.700	7,900,304
2026-09-29	13.720	14.030	13.480	13.830	13.830	10,062,530
2026-09-28	15.180	15.190	13.720	13.910	13.910	18,532,460
2026-09-24	14.900	15.770	14.880	14.970	14.970	15,984,670
2026-09-23	15.710	16.060	14.620	15.120	15.120	23,649,872
2026-09-22	13.870	15.270	13.710	15.270	15.270	19,484,972
2026-09-21	14.030	14.370	13.800	13.880	13.880	5,640,200
2026-09-18	14.100	14.500	13.890	13.940	13.940	4,648,500
2026-09-17	13.980	14.120	13.740	14.060	14.060	4,396,700
2026-09-16	13.830	14.140	13.800	13.990	13.990	4,269,800
2026-09-15	14.160	14.450	13.870	13.870	13.870	4,892,700
2026-09-14	14.160	14.530	13.860	14.160	14.160	6,714,920
2026-09-11	14.500	14.550	13.750	14.210	14.210	10,152,200
2026-09-10	15.000	15.210	14.570	14.610	14.610	9,105,427
2026-09-09	14.450	15.450	14.450	15.120	15.120	13,690,768
2026-09-08	14.280	14.750	14.080	14.450	14.450	8,825,840
2026-09-07	13.610	14.520	13.610	14.230	14.230	8,979,708
2026-09-04	14.230	14.390	13.550	13.590	13.590	7,815,388
2026-09-03	14.080	14.450	13.990	14.100	14.100	5,644,496
2026-09-02	13.910	14.500	13.810	14.010	14.010	6,009,900
2026-09-01	14.180	14.180	13.620	14.080	14.080	6,532,100
2026-08-31	13.820	14.300	13.670	14.180	14.180	6,821,632
2026-08-28	13.970	14.060	13.790	13.950	13.950	4,788,400
2026-08-27	14.150	14.210	13.840	13.980	13.980	7,126,300
2026-08-26	14.160	14.440	13.940	14.100	14.100	7,253,900
2026-08-25	14.290	14.400	13.890	14.190	14.190	8,094,100
2026-08-24	14.110	14.750	13.480	14.390	14.390	17,309,600
2026-08-21	14.550	14.650	14.160	14.190	14.190	9,791,380
2026-08-20	14.030	15.070	13.900	14.550	14.550	13,041,032
2026-08-19	14.490	14.720	13.750	13.960	13.960	12,525,140
2026-08-18	14.450	14.860	14.360	14.760	14.760	10,032,160
2026-08-17	14.120	14.650	14.000	14.610	14.610	13,996,761
2026-08-14	14.160	14.680	13.710	14.120	14.120	20,471,898
2026-08-13	12.950	14.200	12.950	14.200	14.200	16,231,620
2026-08-12	12.700	13.300	12.700	12.910	12.910	7,366,009
2026-08-11	12.760	13.160	12.510	12.680	12.680	7,813,711
2026-08-10	12.430	13.190	12.320	13.080	13.080	9,358,348
2026-08-07	12.470	12.650	12.200	12.430	12.430	7,253,344
2026-08-06	12.370	12.660	11.900	12.500	12.500	12,723,000
2026-08-05	11.430	12.570	11.400	12.230	12.230	18,284,669
2026-08-04	11.090	11.660	11.050	11.430	11.430	8,290,400
2026-08-03	11.080	11.160	10.790	11.050	11.050	6,802,500
2026-07-31	10.700	11.140	10.530	10.950	10.950	15,953,996
2026-07-30	10.790	11.200	10.280	10.300	10.300	13,905,100
2026-07-29	11.070	11.320	10.780	10.960	10.960	13,423,636
2026-07-28	11.300	11.940	11.010	11.210	11.210	15,078,924
2026-07-27	13.400	13.400	11.570	11.760	11.760	26,858,300
2026-07-24	12.780	13.640	12.590	12.850	12.850	21,151,896
2026-07-23	12.600	13.080	11.990	13.030	13.030	17,181,384
2026-07-22	12.300	12.830	12.140	12.380	12.380	9,439,700
2026-07-21	12.370	12.710	11.150	12.520	12.520	18,146,248
2026-07-20	13.880	13.970	12.370	12.370	12.370	14,844,852

Page 1 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.