Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.550	8.570	8.480	8.530	8.067	2,270,908
2023-10-30	8.540	8.570	8.510	8.540	8.076	3,208,481
2023-10-27	8.580	8.640	8.500	8.560	8.095	3,554,357
2023-10-26	8.720	8.790	8.460	8.590	8.123	5,396,453
2023-10-25	8.650	8.800	8.580	8.790	8.312	5,035,760
2023-10-24	8.220	8.550	8.220	8.500	8.038	2,789,918
2023-10-23	8.470	8.510	8.190	8.220	7.773	2,562,828
2023-10-20	8.460	8.550	8.450	8.460	8.000	1,312,648
2023-10-19	8.470	8.590	8.410	8.460	8.000	1,935,165
2023-10-18	8.630	8.640	8.470	8.490	8.029	2,588,242
2023-10-17	8.630	8.690	8.590	8.660	8.189	1,587,887
2023-10-16	8.620	8.760	8.620	8.640	8.171	2,086,436
2023-10-13	8.700	8.710	8.580	8.630	8.161	3,160,444
2023-10-12	8.800	8.800	8.680	8.700	8.227	3,293,336
2023-10-11	8.830	8.850	8.750	8.780	8.303	2,292,604
2023-10-10	8.970	8.990	8.810	8.820	8.341	2,848,496
2023-10-09	8.980	9.020	8.900	8.930	8.445	1,843,974
2023-09-28	8.920	9.060	8.920	8.990	8.502	2,178,193
2023-09-27	8.910	8.970	8.880	8.940	8.454	1,421,048
2023-09-26	8.930	8.990	8.880	8.910	8.426	1,482,796
2023-09-25	9.010	9.020	8.900	8.950	8.464	1,415,168
2023-09-22	8.840	9.000	8.800	8.980	8.492	1,887,510
2023-09-21	8.990	9.020	8.830	8.830	8.350	1,570,450
2023-09-20	8.960	9.060	8.930	9.000	8.511	2,145,122
2023-09-19	9.000	9.040	8.940	8.960	8.473	1,377,872
2023-09-18	8.940	9.000	8.840	9.000	8.511	1,871,264
2023-09-15	9.010	9.020	8.900	8.910	8.426	1,488,500
2023-09-14	8.990	9.020	8.930	9.010	8.520	1,589,592
2023-09-13	8.980	9.040	8.960	9.020	8.530	1,361,568
2023-09-12	9.020	9.040	8.950	9.000	8.511	1,359,168
2023-09-11	9.060	9.090	8.980	9.020	8.530	1,874,892
2023-09-08	8.940	9.080	8.900	9.040	8.549	2,162,850
2023-09-07	9.020	9.060	8.950	8.960	8.473	1,957,072
2023-09-06	9.010	9.060	8.990	9.040	8.549	1,750,088
2023-09-05	9.040	9.040	8.950	9.020	8.530	1,820,876
2023-09-04	8.890	9.040	8.880	9.030	8.539	2,859,365
2023-09-01	8.840	8.950	8.810	8.890	8.407	2,378,944
2023-08-31	8.900	9.040	8.860	8.880	8.398	2,776,976
2023-08-30	9.070	9.140	8.930	8.970	8.483	6,160,017
2023-08-29	8.980	9.290	8.910	9.070	8.577	12,355,227
2023-08-28	8.960	9.000	8.670	8.700	8.227	5,587,728
2023-08-25	8.690	8.980	8.640	8.690	8.218	6,208,693
2023-08-24	8.790	8.830	8.570	8.730	8.256	4,075,184
2023-08-23	8.730	9.000	8.700	8.790	8.312	5,009,101
2023-08-22	8.810	8.820	8.570	8.720	8.246	2,990,388
2023-08-21	8.730	8.860	8.720	8.800	8.322	2,159,581
2023-08-18	8.700	8.860	8.680	8.760	8.284	3,425,932
2023-08-17	8.700	8.740	8.550	8.730	8.256	2,392,697
2023-08-16	8.670	8.740	8.640	8.690	8.218	1,605,016
2023-08-15	8.640	8.730	8.640	8.670	8.199	1,286,996
2023-08-14	8.590	8.670	8.540	8.670	8.199	2,020,232
2023-08-11	8.740	8.740	8.600	8.610	8.142	2,096,760
2023-08-10	8.650	8.720	8.640	8.700	8.227	1,954,166
2023-08-09	8.660	8.720	8.630	8.660	8.189	2,009,304
2023-08-08	8.690	8.720	8.630	8.680	8.208	1,581,980
2023-08-07	8.720	8.790	8.640	8.690	8.218	3,038,052
2023-08-04	8.650	8.790	8.630	8.720	8.246	7,678,762
2023-08-03	9.100	9.120	8.560	8.680	8.208	12,982,836
2023-08-02	9.200	9.200	9.080	9.100	8.606	2,351,716
2023-08-01	9.170	9.240	9.130	9.200	8.700	3,392,828

← NewerPage 13 of 21 · 1,211 trading daysOlder →

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.