Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.150	9.220	9.080	9.220	8.719	1,462,837
2023-04-28	9.020	9.140	9.020	9.120	8.624	932,648
2023-04-27	9.000	9.070	8.990	9.000	8.511	970,892
2023-04-26	9.090	9.120	8.800	9.020	8.530	2,103,667
2023-04-25	9.000	9.200	8.900	9.200	8.700	2,072,680
2023-04-24	9.090	9.090	8.900	9.050	8.558	1,265,652
2023-04-21	9.200	9.250	9.010	9.050	8.558	1,557,572
2023-04-20	9.350	9.350	9.140	9.210	8.710	2,168,055
2023-04-19	9.380	9.390	9.320	9.330	8.823	891,128
2023-04-18	9.410	9.410	9.340	9.360	8.851	1,135,317
2023-04-17	9.420	9.450	9.370	9.410	8.899	1,214,936
2023-04-14	9.400	9.460	9.390	9.440	8.927	1,253,559
2023-04-13	9.470	9.470	9.400	9.400	8.889	916,839
2023-04-12	9.340	9.460	9.340	9.450	8.937	1,393,707
2023-04-11	9.520	9.520	9.340	9.380	8.870	2,371,262
2023-04-10	9.610	9.690	9.510	9.510	8.993	2,281,221
2023-04-07	9.520	9.690	9.450	9.610	9.088	2,567,598
2023-04-06	9.510	9.520	9.410	9.510	8.993	1,195,164
2023-04-04	9.620	9.620	9.480	9.500	8.984	1,882,164
2023-04-03	9.740	9.740	9.580	9.620	9.097	1,768,147
2023-03-31	9.510	9.680	9.460	9.650	9.126	2,342,661
2023-03-30	9.410	9.550	9.380	9.550	9.031	1,774,628
2023-03-29	9.530	9.530	9.400	9.450	8.937	1,706,440
2023-03-28	9.590	9.610	9.470	9.510	8.993	1,229,064
2023-03-27	9.560	9.620	9.450	9.570	9.050	1,839,932
2023-03-24	9.710	9.710	9.560	9.610	9.088	1,483,526
2023-03-23	9.640	9.770	9.590	9.640	9.116	2,225,861
2023-03-22	9.520	9.660	9.500	9.650	9.126	2,228,192
2023-03-21	9.450	9.520	9.420	9.520	9.003	1,740,417
2023-03-20	9.410	9.480	9.370	9.410	8.899	1,789,805
2023-03-17	9.410	9.490	9.330	9.410	8.899	1,754,976
2023-03-16	9.550	9.570	9.360	9.400	8.889	2,430,568
2023-03-15	9.500	9.600	9.450	9.580	9.059	2,819,036
2023-03-14	9.550	9.840	9.340	9.530	9.012	5,074,664
2023-03-13	9.620	9.660	9.400	9.480	8.965	3,565,321
2023-03-10	9.880	9.980	9.650	9.690	9.163	4,922,469
2023-03-09	9.670	10.120	9.640	9.930	9.390	7,129,404
2023-03-08	9.600	9.670	9.540	9.660	9.135	1,057,556
2023-03-07	9.770	9.790	9.540	9.590	9.069	2,256,608
2023-03-06	9.740	9.780	9.670	9.780	9.249	1,589,532
2023-03-03	9.690	9.740	9.650	9.730	9.201	1,473,476
2023-03-02	9.710	9.760	9.660	9.690	9.163	1,334,784
2023-03-01	9.620	9.710	9.620	9.710	9.182	1,698,192
2023-02-28	9.550	9.650	9.550	9.650	9.126	1,363,192
2023-02-27	9.520	9.610	9.480	9.550	9.031	1,364,839
2023-02-24	9.680	9.680	9.510	9.590	9.069	1,668,012
2023-02-23	9.610	9.660	9.600	9.660	9.135	1,828,021
2023-02-22	9.670	9.680	9.560	9.610	9.088	3,230,160
2023-02-21	9.670	9.730	9.610	9.700	9.173	2,229,340
2023-02-20	9.710	9.740	9.550	9.680	9.154	3,355,992
2023-02-17	9.800	9.890	9.700	9.730	9.201	3,556,894
2023-02-16	10.010	10.300	9.710	9.790	9.258	7,703,377
2023-02-15	10.010	10.150	9.910	10.020	9.476	6,461,239
2023-02-14	9.750	10.130	9.660	10.060	9.513	9,170,916
2023-02-13	9.750	9.770	9.700	9.730	9.201	2,134,554
2023-02-10	9.740	9.790	9.710	9.750	9.220	1,924,920
2023-02-09	9.710	9.760	9.630	9.760	9.230	2,117,456
2023-02-08	9.770	9.820	9.690	9.720	9.192	2,269,189
2023-02-07	9.670	9.800	9.650	9.790	9.258	2,768,752
2023-02-06	9.630	9.710	9.610	9.660	9.135	1,859,323

← NewerPage 15 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.