Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.160	9.230	9.120	9.170	8.672	2,506,308
2023-07-28	9.080	9.160	9.020	9.120	8.624	1,952,360
2023-07-27	9.250	9.270	9.070	9.080	8.587	2,593,140
2023-07-26	9.170	9.280	9.140	9.200	8.700	3,548,491
2023-07-25	9.000	9.350	8.980	9.190	8.691	6,102,192
2023-07-24	9.100	9.100	8.930	8.970	8.483	1,765,666
2023-07-21	9.000	9.260	8.980	9.060	8.568	4,416,811
2023-07-20	9.200	9.220	9.000	9.000	8.511	3,461,496
2023-07-19	9.270	9.500	9.240	9.260	8.757	7,056,507
2023-07-18	9.240	9.300	9.200	9.290	8.785	1,487,716
2023-07-17	9.230	9.280	9.140	9.260	8.757	2,026,011
2023-07-14	9.170	9.240	9.110	9.190	8.691	1,473,335
2023-07-13	9.140	9.210	9.130	9.150	8.653	2,752,980
2023-07-12	9.160	9.200	9.110	9.120	8.624	1,341,732
2023-07-11	9.210	9.230	9.120	9.190	8.691	1,433,751
2023-07-10	9.160	9.300	9.090	9.240	8.738	2,313,384
2023-07-07	9.030	9.350	9.020	9.130	8.634	2,242,972
2023-07-06	9.250	9.280	9.080	9.100	8.606	3,000,236
2023-07-05	9.160	9.520	9.120	9.290	8.785	6,137,411
2023-07-04	9.180	9.220	9.130	9.170	8.672	1,559,904
2023-07-03	9.180	9.230	9.120	9.160	8.662	1,827,112
2023-06-30	9.100	9.310	9.100	9.160	8.662	2,193,100
2023-06-29	9.210	9.250	9.100	9.160	8.662	2,101,925
2023-06-28	9.250	9.260	9.100	9.230	8.728	2,554,049
2023-06-27	9.270	9.340	9.070	9.210	8.710	3,821,256
2023-06-26	9.410	9.420	9.130	9.250	8.747	5,156,336
2023-06-21	9.150	9.480	8.990	9.400	8.889	10,148,656
2023-06-20	8.990	9.470	8.950	9.120	8.624	9,540,951
2023-06-19	8.650	9.070	8.580	9.050	8.558	6,822,303
2023-06-16	8.620	8.690	8.580	8.650	8.180	1,433,360
2023-06-15	8.600	8.630	8.560	8.610	8.142	1,122,584
2023-06-14	8.630	8.640	8.560	8.610	8.142	997,588
2023-06-13	8.600	8.640	8.560	8.630	8.161	952,589
2023-06-12	8.620	8.640	8.500	8.610	8.142	1,394,196
2023-06-09	8.710	8.750	8.500	8.540	8.076	2,849,076
2023-06-08	8.680	8.740	8.660	8.690	8.218	1,361,168
2023-06-07	8.860	8.860	8.680	8.700	8.227	1,708,720
2023-06-06	8.970	8.970	8.770	8.810	8.331	2,090,644
2023-06-05	9.080	9.080	8.950	8.980	8.492	1,256,880
2023-06-02	9.040	9.080	9.000	9.040	8.549	1,383,133
2023-06-01	9.030	9.190	8.870	9.030	8.539	3,214,796
2023-05-31	9.410	9.420	9.060	9.060	8.568	4,505,972
2023-05-30	9.280	9.550	9.170	9.370	8.861	5,624,865
2023-05-29	9.200	9.340	9.120	9.290	8.785	2,163,528
2023-05-26	9.380	9.500	9.180	9.220	8.719	3,249,391
2023-05-25	9.170	9.190	9.040	9.180	8.681	1,270,120
2023-05-24	9.250	9.300	9.160	9.180	8.681	1,264,008
2023-05-23	9.260	9.310	9.160	9.270	8.766	1,636,416
2023-05-22	9.160	9.280	9.140	9.270	8.766	2,072,012
2023-05-19	9.220	9.240	9.140	9.160	8.662	1,102,488
2023-05-18	9.240	9.330	9.120	9.260	8.757	4,286,828
2023-05-17	9.210	9.300	9.140	9.250	8.747	1,843,854
2023-05-16	9.180	9.260	9.120	9.210	8.710	2,439,332
2023-05-15	9.190	9.200	9.020	9.200	8.700	1,696,198
2023-05-12	9.250	9.250	9.140	9.170	8.672	2,530,827
2023-05-11	9.060	9.300	8.970	9.220	8.719	5,189,251
2023-05-10	8.950	9.090	8.830	9.030	8.539	2,099,398
2023-05-09	9.160	9.220	9.080	9.120	8.624	1,575,692
2023-05-08	9.120	9.180	9.070	9.150	8.653	1,161,599
2023-05-05	9.200	9.210	9.060	9.120	8.624	1,104,808

← NewerPage 14 of 21 · 1,218 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.