Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.940	9.080	8.910	9.070	8.577	2,497,908
2022-11-02	8.940	9.040	8.860	8.990	8.502	2,424,764
2022-11-01	8.820	8.920	8.760	8.920	8.435	2,639,972
2022-10-31	8.640	8.900	8.600	8.760	8.284	3,442,854
2022-10-28	9.000	9.000	8.610	8.650	8.180	5,410,109
2022-10-27	9.370	9.390	9.010	9.010	8.520	7,329,960
2022-10-26	9.360	9.380	9.180	9.350	8.842	6,652,072
2022-10-25	9.170	9.730	9.170	9.480	8.965	9,667,360
2022-10-24	9.050	9.790	9.000	9.150	8.653	7,860,191
2022-10-21	8.930	9.050	8.900	9.000	8.511	2,457,444
2022-10-20	8.940	9.040	8.850	8.900	8.416	2,629,067
2022-10-19	9.000	9.080	8.920	8.960	8.473	2,629,924
2022-10-18	9.050	9.050	8.930	9.010	8.520	2,451,196
2022-10-17	8.890	9.020	8.840	9.010	8.520	3,137,853
2022-10-14	8.750	8.950	8.750	8.900	8.416	3,522,553
2022-10-13	8.810	8.860	8.700	8.790	8.312	3,298,144
2022-10-12	8.680	8.850	8.480	8.850	8.369	3,581,256
2022-10-11	8.550	8.690	8.360	8.680	8.208	3,170,155
2022-10-10	8.650	8.770	8.500	8.550	8.085	3,263,467
2022-09-30	8.850	8.880	8.630	8.650	8.180	3,693,362
2022-09-29	9.100	9.250	8.750	8.840	8.360	6,042,817
2022-09-28	9.650	9.690	9.100	9.120	8.624	8,346,092
2022-09-27	9.710	9.880	9.270	9.700	9.173	11,942,444
2022-09-26	10.170	10.340	9.990	9.990	9.447	6,517,659
2022-09-23	10.360	10.460	10.070	10.170	9.617	9,308,000
2022-09-22	10.700	10.790	10.290	10.380	9.816	15,330,879
2022-09-21	9.620	10.540	9.620	10.540	9.967	9,032,244
2022-09-20	9.460	9.620	9.460	9.580	9.059	3,186,828
2022-09-19	9.570	9.780	9.410	9.460	8.946	3,426,964
2022-09-16	9.920	9.950	9.580	9.590	9.069	3,105,072
2022-09-15	10.140	10.210	9.800	9.880	9.343	3,967,369
2022-09-14	10.270	10.270	10.040	10.110	9.561	4,467,810
2022-09-13	10.380	10.510	10.330	10.370	9.807	2,871,089
2022-09-09	10.450	10.570	10.360	10.380	9.816	3,125,164
2022-09-08	10.680	10.720	10.410	10.480	9.911	4,960,180
2022-09-07	10.530	10.810	10.460	10.720	10.138	6,631,744
2022-09-06	10.540	10.760	10.410	10.610	10.033	6,728,400
2022-09-05	10.590	10.590	10.390	10.470	9.901	2,772,024
2022-09-02	10.390	10.540	10.300	10.520	9.948	2,947,992
2022-09-01	10.510	10.590	10.360	10.370	9.807	3,346,756
2022-08-31	10.690	10.730	10.450	10.490	9.920	5,127,044
2022-08-30	10.820	11.050	10.650	10.750	10.166	5,105,676
2022-08-29	10.560	10.930	10.390	10.900	10.308	6,994,108
2022-08-26	10.650	11.150	10.640	10.750	10.166	10,377,904
2022-08-25	10.790	10.930	10.600	10.680	10.100	6,676,272
2022-08-24	11.050	11.090	10.690	10.710	10.128	9,294,584
2022-08-23	11.120	11.160	10.910	11.060	10.459	9,772,159
2022-08-22	10.920	11.300	10.850	11.050	10.450	15,461,516
2022-08-19	11.500	11.580	11.050	11.050	10.450	30,900,934
2022-08-18	10.200	11.070	10.080	11.070	10.468	11,474,931
2022-08-17	10.090	10.210	10.040	10.060	9.513	2,307,880
2022-08-16	10.050	10.070	9.970	10.040	9.494	2,181,656
2022-08-15	9.970	10.040	9.820	10.020	9.476	2,165,832
2022-08-12	9.900	10.050	9.840	9.970	9.428	2,236,236
2022-08-11	9.740	9.940	9.720	9.900	9.362	2,535,525
2022-08-10	9.650	9.740	9.590	9.710	9.182	1,751,169
2022-08-09	9.680	9.700	9.600	9.670	9.145	1,436,864
2022-08-08	9.630	9.690	9.530	9.670	9.145	1,384,904
2022-08-05	9.550	9.650	9.480	9.630	9.107	1,765,280
2022-08-04	9.460	9.540	9.330	9.510	8.993	1,665,852

← NewerPage 17 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.