Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.680	9.680	9.530	9.650	9.126	2,838,599
2023-02-02	9.690	9.750	9.640	9.660	9.135	2,388,757
2023-02-01	9.590	9.690	9.570	9.670	9.145	2,317,180
2023-01-31	9.530	9.570	9.500	9.560	9.041	1,820,124
2023-01-30	9.510	9.580	9.500	9.550	9.031	2,226,713
2023-01-20	9.420	9.470	9.390	9.470	8.955	1,751,640
2023-01-19	9.390	9.460	9.360	9.430	8.918	1,437,265
2023-01-18	9.410	9.430	9.370	9.390	8.880	1,114,716
2023-01-17	9.440	9.440	9.320	9.360	8.851	1,318,628
2023-01-16	9.270	9.390	9.260	9.320	8.814	1,837,164
2023-01-13	9.390	9.470	9.260	9.320	8.814	2,146,024
2023-01-12	9.420	9.440	9.320	9.360	8.851	1,893,628
2023-01-11	9.450	9.600	9.390	9.400	8.889	3,529,080
2023-01-10	9.810	9.830	9.430	9.460	8.946	5,593,512
2023-01-09	9.530	9.980	9.300	9.670	9.145	12,645,716
2023-01-06	9.160	9.230	9.110	9.140	8.643	1,409,000
2023-01-05	9.170	9.190	9.090	9.160	8.662	1,346,584
2023-01-04	9.080	9.140	9.050	9.110	8.615	1,424,368
2023-01-03	8.950	9.090	8.910	9.090	8.596	1,163,996
2022-12-30	8.970	8.980	8.900	8.960	8.473	941,618
2022-12-29	9.000	9.000	8.920	8.920	8.435	911,954
2022-12-28	9.050	9.140	8.950	8.990	8.502	1,058,775
2022-12-27	9.050	9.100	8.980	9.050	8.558	939,040
2022-12-26	8.850	9.050	8.850	9.050	8.558	1,209,168
2022-12-23	8.800	8.940	8.780	8.850	8.369	1,087,706
2022-12-22	9.050	9.050	8.830	8.850	8.369	1,625,660
2022-12-21	9.110	9.120	8.900	8.990	8.502	1,505,136
2022-12-20	9.060	9.160	8.980	9.120	8.624	1,341,592
2022-12-19	9.250	9.260	9.010	9.070	8.577	1,982,917
2022-12-16	9.390	9.390	9.220	9.240	8.738	1,755,928
2022-12-15	9.380	9.450	9.340	9.400	8.889	1,371,216
2022-12-14	9.460	9.500	9.350	9.380	8.870	2,215,840
2022-12-13	9.480	9.510	9.430	9.460	8.946	1,386,552
2022-12-12	9.720	9.730	9.380	9.440	8.927	3,497,604
2022-12-09	9.630	9.840	9.510	9.720	9.192	3,524,844
2022-12-08	9.700	9.740	9.600	9.650	9.126	2,081,824
2022-12-07	9.770	9.810	9.640	9.690	9.163	3,100,397
2022-12-06	9.880	9.980	9.730	9.770	9.239	5,384,456
2022-12-05	9.820	10.050	9.820	9.950	9.409	5,843,419
2022-12-02	9.690	10.130	9.660	9.950	9.409	8,117,203
2022-12-01	9.470	9.860	9.450	9.710	9.182	8,187,495
2022-11-30	9.550	9.580	9.440	9.470	8.955	3,423,462
2022-11-29	9.480	9.580	9.450	9.540	9.022	4,157,339
2022-11-28	9.450	9.570	9.330	9.480	8.965	5,400,156
2022-11-25	9.700	9.800	9.510	9.560	9.041	7,710,427
2022-11-24	9.270	10.180	9.220	9.810	9.277	13,499,568
2022-11-23	9.390	9.450	9.220	9.250	8.747	3,581,859
2022-11-22	9.240	9.480	9.200	9.410	8.899	4,916,205
2022-11-21	9.260	9.260	9.160	9.250	8.747	1,798,436
2022-11-18	9.290	9.300	9.210	9.220	8.719	1,926,936
2022-11-17	9.330	9.330	9.230	9.290	8.785	2,031,439
2022-11-16	9.350	9.410	9.300	9.320	8.814	2,638,080
2022-11-15	9.270	9.320	9.220	9.320	8.814	2,969,568
2022-11-14	9.210	9.340	9.200	9.260	8.757	2,790,728
2022-11-11	9.240	9.300	9.190	9.210	8.710	3,400,996
2022-11-10	9.200	9.210	9.110	9.140	8.643	1,798,328
2022-11-09	9.160	9.200	9.140	9.190	8.691	1,962,302
2022-11-08	9.190	9.200	9.120	9.160	8.662	2,170,066
2022-11-07	9.220	9.280	9.120	9.210	8.710	3,962,288
2022-11-04	9.080	9.220	9.080	9.170	8.672	3,271,091

← NewerPage 16 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.