UK markets open in 1 hour 15 minutes

CSD Water Service Co., Ltd. (603903.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
7.13+0.07 (+0.99%)
As of 01:29PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.047.176.977.137.131,389,056
20 Jun 20247.237.277.017.067.062,187,692
19 Jun 20247.227.317.207.257.251,598,200
18 Jun 20247.177.327.097.237.232,140,900
17 Jun 20247.237.287.097.137.132,005,359
14 Jun 20247.247.307.187.257.251,463,600
13 Jun 20247.337.427.207.257.252,418,784
12 Jun 20247.257.357.167.337.331,872,600
11 Jun 20247.297.337.077.247.242,705,972
07 Jun 20247.007.326.957.307.304,428,719
06 Jun 20247.367.376.886.926.925,260,450
05 Jun 20247.497.497.317.337.332,612,280
04 Jun 20247.627.667.427.507.502,821,200
03 Jun 20247.917.957.557.667.663,427,896
03 Jun 20240.192 Dividend
31 May 20248.028.127.968.077.882,353,996
30 May 20248.068.147.988.027.832,330,296
29 May 20247.988.107.918.057.861,916,735
28 May 20248.168.167.957.997.802,853,022
27 May 20248.158.217.978.127.933,334,952
24 May 20248.138.308.108.167.972,410,476
23 May 20248.398.398.088.097.904,395,140
22 May 20248.398.508.388.418.212,310,499
21 May 20248.518.548.388.408.202,597,924
20 May 20248.618.658.518.568.363,599,879
17 May 20248.618.708.508.618.413,338,712
16 May 20248.498.678.458.618.414,530,067
15 May 20248.488.558.368.448.243,358,552
14 May 20248.418.548.408.498.293,132,096
13 May 20248.518.598.428.448.244,333,241
10 May 20248.638.678.528.538.333,668,860
09 May 20248.578.698.538.648.434,142,100
08 May 20248.568.698.498.578.375,719,508
07 May 20248.578.628.468.568.364,517,224
06 May 20248.438.598.438.588.386,980,429
30 Apr 20248.618.778.358.408.208,643,932
29 Apr 20248.268.638.218.578.376,250,444
26 Apr 20248.028.247.998.228.025,163,200
25 Apr 20248.038.198.038.137.943,608,447
24 Apr 20248.138.137.918.087.894,712,707
23 Apr 20247.898.107.848.077.884,442,020
22 Apr 20247.997.997.717.927.734,253,320
19 Apr 20247.938.067.847.997.803,432,280
18 Apr 20248.198.307.927.957.765,206,445
17 Apr 20247.558.137.558.137.946,408,988
16 Apr 20247.998.017.387.397.216,693,500
15 Apr 20248.638.707.978.087.897,841,423
12 Apr 20248.748.948.668.698.483,181,600
11 Apr 20248.648.908.538.798.583,407,963
10 Apr 20248.818.878.568.658.443,134,700
09 Apr 20248.688.908.648.888.673,043,067
08 Apr 20248.988.998.688.688.474,045,260
03 Apr 20248.939.018.738.978.764,441,743
02 Apr 20248.829.078.748.938.725,656,064
01 Apr 20248.668.848.588.828.615,319,556
29 Mar 20248.408.618.348.678.463,558,800
28 Mar 20248.268.488.198.348.143,883,476
27 Mar 20248.428.498.238.268.063,903,364
26 Mar 20248.338.478.278.448.243,459,720
25 Mar 20248.528.568.368.378.173,899,800
22 Mar 20248.688.728.458.558.354,300,880
21 Mar 20248.658.738.578.718.504,848,556
20 Mar 20248.568.648.508.638.424,768,052
19 Mar 20248.558.688.478.568.365,943,248
18 Mar 20249.009.008.528.628.419,666,468
15 Mar 20248.288.548.238.518.315,853,824
14 Mar 20248.198.358.198.318.114,982,560
13 Mar 20248.258.328.118.258.054,376,492
12 Mar 20248.188.268.088.258.054,057,284
11 Mar 20248.068.188.008.157.963,847,288
08 Mar 20247.988.107.918.077.885,056,420
07 Mar 20247.948.087.907.947.753,986,328
06 Mar 20247.797.987.737.907.713,499,940
05 Mar 20248.058.057.807.837.644,397,748
04 Mar 20248.108.197.858.067.874,669,316
01 Mar 20248.158.298.008.147.955,772,905
29 Feb 20247.728.157.658.157.968,068,253
28 Feb 20248.458.637.767.777.5911,606,608
27 Feb 20248.268.498.218.448.244,803,683
26 Feb 20248.258.498.158.298.097,267,755
23 Feb 20248.048.247.928.208.005,653,739
22 Feb 20247.808.047.748.037.845,869,780
21 Feb 20247.638.087.537.757.576,594,618
20 Feb 20247.597.727.397.667.486,075,100
19 Feb 20247.367.667.297.597.419,519,785
08 Feb 20246.597.256.517.257.0813,147,712
07 Feb 20247.247.256.446.596.4315,495,392
06 Feb 20247.207.576.897.156.9812,380,068
05 Feb 20248.238.277.657.657.478,100,216
02 Feb 20248.969.178.188.508.3011,837,676
01 Feb 20249.269.658.829.018.8015,769,128
31 Jan 20249.349.999.349.569.3318,224,917
30 Jan 20249.8810.159.369.559.3219,376,005
29 Jan 20249.559.589.229.239.014,083,200
26 Jan 20249.509.729.429.579.344,797,830
25 Jan 20249.009.508.929.459.236,654,815
24 Jan 20248.738.968.558.958.745,555,436
23 Jan 20248.758.778.518.718.506,788,200
22 Jan 20249.069.268.688.758.546,414,304
19 Jan 20249.369.399.149.229.003,389,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...