Haitian Water Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.220 | 7.370 | 7.090 | 7.360 | 6.960 | 4,110,213 |
| 2024-01-23 | 7.290 | 7.300 | 7.050 | 7.220 | 6.828 | 4,381,251 |
| 2024-01-22 | 7.790 | 7.790 | 7.210 | 7.290 | 6.894 | 6,325,612 |
| 2024-01-19 | 7.900 | 7.960 | 7.780 | 7.820 | 7.395 | 3,429,608 |
| 2024-01-18 | 7.960 | 8.000 | 7.660 | 7.840 | 7.414 | 6,390,348 |
| 2024-01-17 | 8.110 | 8.160 | 7.970 | 7.990 | 7.556 | 3,590,484 |
| 2024-01-16 | 8.270 | 8.280 | 8.020 | 8.130 | 7.688 | 3,885,092 |
| 2024-01-15 | 8.310 | 8.310 | 8.310 | 8.310 | 7.858 | 0 |
| 2024-01-12 | 8.310 | 8.490 | 8.310 | 8.310 | 7.858 | 6,245,980 |
| 2024-01-11 | 8.090 | 8.260 | 8.060 | 8.250 | 7.802 | 3,372,896 |
| 2024-01-10 | 8.170 | 8.200 | 8.020 | 8.090 | 7.650 | 3,062,700 |
| 2024-01-09 | 8.160 | 8.220 | 8.120 | 8.180 | 7.736 | 3,672,148 |
| 2024-01-08 | 8.360 | 8.360 | 8.150 | 8.150 | 7.707 | 3,603,503 |
| 2024-01-05 | 8.440 | 8.480 | 8.260 | 8.270 | 7.821 | 5,217,495 |
| 2024-01-04 | 8.510 | 8.580 | 8.390 | 8.440 | 7.981 | 6,532,196 |
| 2024-01-03 | 8.300 | 8.630 | 8.290 | 8.510 | 8.048 | 13,823,311 |
| 2024-01-02 | 8.310 | 8.380 | 8.280 | 8.330 | 7.877 | 7,681,944 |
| 2023-12-29 | 8.260 | 8.350 | 8.250 | 8.310 | 7.858 | 9,787,591 |
| 2023-12-28 | 8.310 | 8.430 | 8.160 | 8.300 | 7.849 | 15,503,230 |
| 2023-12-27 | 8.460 | 8.590 | 8.180 | 8.240 | 7.792 | 25,093,428 |
| 2023-12-26 | 7.890 | 8.660 | 7.800 | 8.660 | 8.189 | 21,062,203 |
| 2023-12-25 | 8.000 | 8.000 | 7.840 | 7.870 | 7.442 | 2,359,660 |
| 2023-12-22 | 8.060 | 8.100 | 7.990 | 8.010 | 7.575 | 1,974,932 |
| 2023-12-21 | 8.000 | 8.110 | 7.890 | 8.090 | 7.650 | 2,276,876 |
| 2023-12-20 | 8.040 | 8.130 | 8.010 | 8.020 | 7.584 | 1,642,920 |
| 2023-12-19 | 8.100 | 8.150 | 7.980 | 8.020 | 7.584 | 2,643,308 |
| 2023-12-18 | 8.280 | 8.280 | 8.080 | 8.100 | 7.660 | 2,708,120 |
| 2023-12-15 | 8.280 | 8.340 | 8.240 | 8.280 | 7.830 | 1,690,868 |
| 2023-12-14 | 8.210 | 8.310 | 8.210 | 8.290 | 7.840 | 2,410,280 |
| 2023-12-13 | 8.240 | 8.300 | 8.200 | 8.210 | 7.764 | 2,065,856 |
| 2023-12-12 | 8.170 | 8.250 | 8.150 | 8.240 | 7.792 | 1,922,356 |
| 2023-12-11 | 8.090 | 8.210 | 8.040 | 8.190 | 7.745 | 3,198,872 |
| 2023-12-08 | 8.320 | 8.370 | 8.060 | 8.090 | 7.650 | 6,477,432 |
| 2023-12-07 | 8.360 | 8.370 | 8.280 | 8.310 | 7.858 | 2,201,724 |
| 2023-12-06 | 8.350 | 8.430 | 8.320 | 8.380 | 7.925 | 2,180,552 |
| 2023-12-05 | 8.470 | 8.480 | 8.350 | 8.350 | 7.896 | 2,653,956 |
| 2023-12-04 | 8.450 | 8.530 | 8.440 | 8.470 | 8.010 | 2,289,272 |
| 2023-12-01 | 8.540 | 8.540 | 8.450 | 8.470 | 8.010 | 2,420,892 |
| 2023-11-30 | 8.510 | 8.570 | 8.460 | 8.510 | 8.048 | 2,535,928 |
| 2023-11-29 | 8.640 | 8.660 | 8.520 | 8.520 | 8.057 | 4,404,172 |
| 2023-11-28 | 8.640 | 8.680 | 8.580 | 8.630 | 8.161 | 3,665,116 |
| 2023-11-27 | 8.610 | 8.660 | 8.570 | 8.630 | 8.161 | 1,979,632 |
| 2023-11-24 | 8.710 | 8.740 | 8.610 | 8.640 | 8.171 | 2,135,156 |
| 2023-11-23 | 8.670 | 8.720 | 8.640 | 8.710 | 8.237 | 2,004,201 |
| 2023-11-22 | 8.720 | 8.740 | 8.640 | 8.650 | 8.180 | 2,306,097 |
| 2023-11-21 | 8.810 | 8.830 | 8.670 | 8.710 | 8.237 | 3,656,136 |
| 2023-11-20 | 8.840 | 8.920 | 8.750 | 8.830 | 8.350 | 4,991,024 |
| 2023-11-17 | 8.550 | 8.980 | 8.530 | 8.840 | 8.360 | 9,365,569 |
| 2023-11-16 | 8.570 | 8.580 | 8.520 | 8.560 | 8.095 | 2,194,204 |
| 2023-11-15 | 8.550 | 8.600 | 8.530 | 8.550 | 8.085 | 2,617,808 |
| 2023-11-14 | 8.590 | 8.600 | 8.500 | 8.530 | 8.067 | 2,680,849 |
| 2023-11-13 | 8.560 | 8.610 | 8.510 | 8.560 | 8.095 | 2,753,836 |
| 2023-11-10 | 8.450 | 8.560 | 8.430 | 8.540 | 8.076 | 2,702,880 |
| 2023-11-09 | 8.490 | 8.570 | 8.460 | 8.480 | 8.019 | 2,259,373 |
| 2023-11-08 | 8.570 | 8.590 | 8.490 | 8.500 | 8.038 | 2,549,641 |
| 2023-11-07 | 8.530 | 8.590 | 8.490 | 8.580 | 8.114 | 2,812,264 |
| 2023-11-06 | 8.420 | 8.530 | 8.420 | 8.530 | 8.067 | 2,894,009 |
| 2023-11-03 | 8.450 | 8.480 | 8.400 | 8.410 | 7.953 | 2,189,108 |
| 2023-11-02 | 8.510 | 8.550 | 8.400 | 8.410 | 7.953 | 3,032,655 |
| 2023-11-01 | 8.540 | 8.550 | 8.460 | 8.530 | 8.067 | 2,245,325 |
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.