Haitian Water Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.800 | 5.810 | 5.750 | 5.780 | 5.686 | 1,784,752 |
| 2024-07-25 | 5.650 | 5.820 | 5.630 | 5.800 | 5.706 | 3,033,177 |
| 2024-07-24 | 5.550 | 5.830 | 5.510 | 5.670 | 5.578 | 4,039,510 |
| 2024-07-23 | 5.680 | 5.930 | 5.620 | 5.620 | 5.529 | 3,522,943 |
| 2024-07-22 | 5.600 | 5.660 | 5.530 | 5.630 | 5.538 | 1,641,216 |
| 2024-07-19 | 5.790 | 5.790 | 5.550 | 5.610 | 5.519 | 2,531,304 |
| 2024-07-18 | 5.600 | 5.700 | 5.500 | 5.680 | 5.588 | 2,133,980 |
| 2024-07-17 | 5.680 | 5.690 | 5.600 | 5.630 | 5.538 | 1,119,272 |
| 2024-07-16 | 5.710 | 5.730 | 5.630 | 5.670 | 5.578 | 1,019,756 |
| 2024-07-15 | 5.910 | 5.910 | 5.700 | 5.720 | 5.627 | 1,435,315 |
| 2024-07-12 | 5.860 | 5.950 | 5.850 | 5.870 | 5.774 | 1,590,196 |
| 2024-07-11 | 5.790 | 5.910 | 5.780 | 5.880 | 5.784 | 1,500,116 |
| 2024-07-10 | 5.830 | 5.840 | 5.680 | 5.710 | 5.617 | 1,170,642 |
| 2024-07-09 | 5.780 | 5.850 | 5.630 | 5.820 | 5.725 | 1,856,474 |
| 2024-07-08 | 5.920 | 5.960 | 5.750 | 5.760 | 5.666 | 1,374,472 |
| 2024-07-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.804 | 0 |
| 2024-07-04 | 6.020 | 6.100 | 5.900 | 5.900 | 5.804 | 1,340,352 |
| 2024-07-03 | 6.090 | 6.140 | 6.020 | 6.040 | 5.942 | 814,192 |
| 2024-07-02 | 6.020 | 6.120 | 6.000 | 6.080 | 5.981 | 1,199,944 |
| 2024-07-01 | 5.950 | 6.040 | 5.940 | 6.020 | 5.922 | 1,048,248 |
| 2024-06-28 | 5.940 | 6.040 | 5.920 | 5.930 | 5.833 | 1,100,940 |
| 2024-06-27 | 6.050 | 6.080 | 5.960 | 5.960 | 5.863 | 983,460 |
| 2024-06-26 | 5.920 | 6.040 | 5.880 | 6.030 | 5.932 | 1,174,288 |
| 2024-06-25 | 5.850 | 5.990 | 5.850 | 5.910 | 5.814 | 1,106,048 |
| 2024-06-24 | 6.080 | 6.090 | 5.810 | 5.850 | 5.755 | 2,147,277 |
| 2024-06-21 | 6.050 | 6.140 | 6.010 | 6.080 | 5.981 | 1,354,181 |
| 2024-06-20 | 6.190 | 6.210 | 6.040 | 6.060 | 5.961 | 1,118,200 |
| 2024-06-19 | 6.210 | 6.260 | 6.160 | 6.210 | 6.109 | 858,280 |
| 2024-06-18 | 6.220 | 6.250 | 6.170 | 6.210 | 6.109 | 892,972 |
| 2024-06-17 | 6.280 | 6.320 | 6.210 | 6.220 | 6.119 | 1,170,932 |
| 2024-06-14 | 6.280 | 6.340 | 6.220 | 6.310 | 6.207 | 1,376,752 |
| 2024-06-13 | 6.340 | 6.390 | 6.240 | 6.290 | 6.188 | 1,298,668 |
| 2024-06-12 | 6.200 | 6.340 | 6.190 | 6.320 | 6.217 | 1,782,076 |
| 2024-06-11 | 6.320 | 6.320 | 6.140 | 6.190 | 6.089 | 1,848,937 |
| 2024-06-07 | 6.020 | 6.340 | 6.020 | 6.310 | 6.207 | 2,886,364 |
| 2024-06-06 | 6.250 | 6.300 | 5.940 | 6.010 | 5.912 | 3,319,705 |
| 2024-06-05 | 6.350 | 6.400 | 6.240 | 6.240 | 6.138 | 1,881,516 |
| 2024-06-04 | 6.460 | 6.470 | 6.300 | 6.380 | 6.276 | 2,205,172 |
| 2024-06-03 | 6.610 | 6.610 | 6.390 | 6.440 | 6.335 | 2,597,107 |
| 2024-05-31 | 6.650 | 6.680 | 6.580 | 6.600 | 6.493 | 1,985,028 |
| 2024-05-30 | 6.760 | 6.800 | 6.640 | 6.650 | 6.542 | 1,756,551 |
| 2024-05-29 | 6.720 | 6.820 | 6.660 | 6.760 | 6.650 | 2,057,468 |
| 2024-05-28 | 6.690 | 6.750 | 6.680 | 6.720 | 6.611 | 2,246,443 |
| 2024-05-27 | 6.770 | 6.810 | 6.650 | 6.710 | 6.601 | 2,206,024 |
| 2024-05-24 | 6.930 | 7.070 | 6.920 | 6.980 | 6.601 | 2,549,612 |
| 2024-05-23 | 7.140 | 7.150 | 6.920 | 6.930 | 6.553 | 3,708,052 |
| 2024-05-22 | 7.200 | 7.200 | 7.120 | 7.160 | 6.771 | 2,016,456 |
| 2024-05-21 | 7.140 | 7.190 | 7.080 | 7.130 | 6.743 | 3,109,184 |
| 2024-05-20 | 7.150 | 7.180 | 7.080 | 7.130 | 6.743 | 2,514,148 |
| 2024-05-17 | 7.070 | 7.150 | 7.060 | 7.110 | 6.724 | 2,081,780 |
| 2024-05-16 | 7.070 | 7.220 | 7.060 | 7.060 | 6.676 | 3,409,340 |
| 2024-05-15 | 7.090 | 7.170 | 7.030 | 7.030 | 6.648 | 2,482,864 |
| 2024-05-14 | 7.160 | 7.200 | 7.060 | 7.120 | 6.733 | 3,963,248 |
| 2024-05-13 | 7.390 | 7.490 | 7.150 | 7.150 | 6.762 | 5,888,578 |
| 2024-05-10 | 7.190 | 7.230 | 7.080 | 7.150 | 6.762 | 2,686,844 |
| 2024-05-09 | 7.060 | 7.220 | 7.050 | 7.190 | 6.799 | 1,955,883 |
| 2024-05-08 | 7.120 | 7.140 | 7.060 | 7.070 | 6.686 | 1,963,096 |
| 2024-05-07 | 7.140 | 7.180 | 7.070 | 7.130 | 6.743 | 2,225,228 |
| 2024-05-06 | 6.920 | 7.140 | 6.910 | 7.130 | 6.743 | 2,985,004 |
| 2024-04-30 | 6.850 | 6.930 | 6.820 | 6.870 | 6.497 | 2,824,568 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1150 CNY |
| 2024-05-27 | 0.2700 CNY |
| 2022-05-20 | 0.3049 CNY |
| 2021-05-31 | 0.1690 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.