Haitian Water Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.640 | 6.850 | 6.610 | 6.850 | 6.478 | 3,707,008 |
| 2024-04-26 | 6.690 | 6.700 | 6.540 | 6.660 | 6.298 | 3,970,924 |
| 2024-04-25 | 6.900 | 6.900 | 6.680 | 6.720 | 6.355 | 4,794,164 |
| 2024-04-24 | 6.760 | 6.910 | 6.760 | 6.900 | 6.525 | 2,395,728 |
| 2024-04-23 | 6.650 | 6.800 | 6.640 | 6.750 | 6.383 | 2,401,636 |
| 2024-04-22 | 6.740 | 6.800 | 6.620 | 6.650 | 6.289 | 2,361,660 |
| 2024-04-19 | 6.720 | 6.880 | 6.670 | 6.740 | 6.374 | 2,721,842 |
| 2024-04-18 | 6.800 | 6.880 | 6.700 | 6.720 | 6.355 | 3,469,130 |
| 2024-04-17 | 6.330 | 6.790 | 6.320 | 6.770 | 6.402 | 5,399,664 |
| 2024-04-16 | 6.850 | 6.860 | 6.240 | 6.240 | 5.901 | 5,427,508 |
| 2024-04-15 | 7.090 | 7.170 | 6.770 | 6.850 | 6.478 | 5,149,008 |
| 2024-04-12 | 7.190 | 7.250 | 7.080 | 7.100 | 6.714 | 2,793,326 |
| 2024-04-11 | 7.090 | 7.390 | 7.050 | 7.220 | 6.828 | 3,422,712 |
| 2024-04-10 | 7.240 | 7.280 | 7.080 | 7.160 | 6.771 | 3,011,481 |
| 2024-04-09 | 7.220 | 7.290 | 7.200 | 7.230 | 6.837 | 2,738,400 |
| 2024-04-08 | 7.390 | 7.400 | 7.200 | 7.210 | 6.818 | 3,244,660 |
| 2024-04-03 | 7.360 | 7.420 | 7.290 | 7.390 | 6.988 | 3,083,340 |
| 2024-04-02 | 7.320 | 7.390 | 7.290 | 7.360 | 6.960 | 3,197,003 |
| 2024-04-01 | 7.290 | 7.340 | 7.260 | 7.310 | 6.913 | 3,008,445 |
| 2024-03-29 | 7.100 | 7.280 | 7.090 | 7.280 | 6.884 | 1,692,040 |
| 2024-03-28 | 6.970 | 7.110 | 6.930 | 7.060 | 6.676 | 2,887,916 |
| 2024-03-27 | 7.100 | 7.160 | 6.960 | 6.960 | 6.582 | 3,316,730 |
| 2024-03-26 | 7.200 | 7.250 | 7.010 | 7.130 | 6.743 | 3,531,776 |
| 2024-03-25 | 7.100 | 7.260 | 7.070 | 7.100 | 6.714 | 3,052,324 |
| 2024-03-22 | 7.300 | 7.320 | 7.150 | 7.190 | 6.799 | 2,951,512 |
| 2024-03-21 | 7.270 | 7.340 | 7.230 | 7.320 | 6.922 | 2,963,877 |
| 2024-03-20 | 7.190 | 7.290 | 7.190 | 7.270 | 6.875 | 3,559,514 |
| 2024-03-19 | 7.240 | 7.260 | 7.150 | 7.190 | 6.799 | 2,428,112 |
| 2024-03-18 | 7.170 | 7.240 | 7.150 | 7.220 | 6.828 | 2,659,889 |
| 2024-03-15 | 7.030 | 7.170 | 7.010 | 7.170 | 6.780 | 3,861,712 |
| 2024-03-14 | 7.050 | 7.090 | 6.950 | 7.030 | 6.648 | 3,858,592 |
| 2024-03-13 | 6.940 | 7.020 | 6.850 | 6.970 | 6.591 | 3,642,819 |
| 2024-03-12 | 6.990 | 7.100 | 6.840 | 6.940 | 6.563 | 5,084,376 |
| 2024-03-11 | 6.670 | 6.800 | 6.630 | 6.790 | 6.421 | 2,759,122 |
| 2024-03-08 | 6.620 | 6.650 | 6.530 | 6.620 | 6.260 | 1,672,208 |
| 2024-03-07 | 6.610 | 6.700 | 6.560 | 6.590 | 6.232 | 2,833,808 |
| 2024-03-06 | 6.540 | 6.630 | 6.490 | 6.580 | 6.222 | 2,723,448 |
| 2024-03-05 | 6.650 | 6.700 | 6.500 | 6.550 | 6.194 | 2,774,986 |
| 2024-03-04 | 6.700 | 6.740 | 6.520 | 6.640 | 6.279 | 2,735,920 |
| 2024-03-01 | 6.700 | 6.800 | 6.630 | 6.720 | 6.355 | 3,025,663 |
| 2024-02-29 | 6.500 | 6.710 | 6.460 | 6.700 | 6.336 | 4,571,912 |
| 2024-02-28 | 6.990 | 7.150 | 6.500 | 6.500 | 6.147 | 6,884,944 |
| 2024-02-27 | 6.810 | 7.020 | 6.760 | 7.000 | 6.620 | 4,067,879 |
| 2024-02-26 | 6.730 | 6.840 | 6.660 | 6.780 | 6.412 | 4,531,268 |
| 2024-02-23 | 6.630 | 6.690 | 6.560 | 6.680 | 6.317 | 3,898,368 |
| 2024-02-22 | 6.520 | 6.610 | 6.400 | 6.570 | 6.213 | 2,705,529 |
| 2024-02-21 | 6.430 | 6.660 | 6.360 | 6.530 | 6.175 | 3,481,569 |
| 2024-02-20 | 6.500 | 6.500 | 6.300 | 6.450 | 6.100 | 2,699,348 |
| 2024-02-19 | 6.360 | 6.620 | 6.360 | 6.460 | 6.109 | 4,467,522 |
| 2024-02-08 | 5.790 | 6.330 | 5.700 | 6.310 | 5.967 | 5,823,812 |
| 2024-02-07 | 5.890 | 5.990 | 5.580 | 5.820 | 5.504 | 5,971,347 |
| 2024-02-06 | 5.540 | 6.090 | 5.460 | 5.890 | 5.570 | 5,973,620 |
| 2024-02-05 | 6.590 | 6.600 | 5.930 | 5.930 | 5.608 | 5,993,500 |
| 2024-02-02 | 7.000 | 7.060 | 6.390 | 6.590 | 6.232 | 4,962,772 |
| 2024-02-01 | 7.160 | 7.180 | 6.860 | 7.000 | 6.620 | 3,749,542 |
| 2024-01-31 | 7.400 | 7.440 | 7.090 | 7.120 | 6.733 | 3,523,294 |
| 2024-01-30 | 7.600 | 7.640 | 7.390 | 7.410 | 7.007 | 3,186,395 |
| 2024-01-29 | 7.780 | 7.800 | 7.560 | 7.600 | 7.187 | 3,033,700 |
| 2024-01-26 | 7.700 | 7.860 | 7.670 | 7.770 | 7.348 | 4,977,536 |
| 2024-01-25 | 7.350 | 7.690 | 7.350 | 7.660 | 7.244 | 4,867,800 |
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.