Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.500	9.720	9.250	9.370	8.861	3,145,932
2022-08-02	10.120	10.190	9.500	9.510	8.993	5,759,916
2022-08-01	10.370	10.370	10.160	10.210	9.655	2,628,666
2022-07-29	10.480	10.550	10.300	10.300	9.740	2,828,240
2022-07-28	10.420	10.570	10.350	10.450	9.882	4,009,966
2022-07-27	10.240	10.450	10.180	10.320	9.759	3,509,802
2022-07-26	10.220	10.270	10.090	10.250	9.693	2,291,255
2022-07-25	10.460	10.460	10.160	10.180	9.627	3,523,777
2022-07-22	10.310	10.550	10.240	10.460	9.892	6,456,740
2022-07-21	10.180	10.600	10.090	10.350	9.788	7,126,756
2022-07-20	10.260	10.270	10.100	10.170	9.617	2,304,900
2022-07-19	10.140	10.260	10.080	10.210	9.655	3,448,656
2022-07-18	9.740	10.300	9.740	10.130	9.580	4,455,933
2022-07-15	9.930	9.930	9.700	9.730	9.201	2,479,492
2022-07-14	10.000	10.030	9.910	9.930	9.390	1,408,412
2022-07-13	9.820	10.100	9.820	10.070	9.523	2,104,048
2022-07-12	9.950	9.980	9.810	9.820	9.286	1,790,892
2022-07-11	10.110	10.140	9.930	9.950	9.409	1,914,657
2022-07-08	9.980	10.200	9.980	10.110	9.561	1,981,789
2022-07-07	9.970	10.030	9.920	10.010	9.466	1,689,612
2022-07-06	10.110	10.160	9.910	9.910	9.372	3,109,021
2022-07-05	10.200	10.230	10.100	10.170	9.617	3,082,722
2022-07-04	10.240	10.240	10.110	10.180	9.627	2,411,476
2022-07-01	10.110	10.240	10.100	10.210	9.655	3,542,028
2022-06-30	10.160	10.200	10.100	10.110	9.561	3,727,508
2022-06-29	10.150	10.270	10.080	10.160	9.608	4,063,339
2022-06-28	10.170	10.240	10.100	10.160	9.608	4,660,377
2022-06-27	10.210	10.280	10.140	10.170	9.617	4,416,590
2022-06-24	10.290	10.340	10.140	10.190	9.636	4,353,092
2022-06-23	10.440	10.530	10.210	10.280	9.721	5,202,329
2022-06-22	10.690	10.950	10.480	10.590	10.015	8,450,962
2022-06-21	10.610	10.670	10.350	10.540	9.967	5,452,992
2022-06-20	10.420	10.630	10.420	10.580	10.005	4,254,872
2022-06-17	10.370	10.450	10.230	10.400	9.835	2,615,662
2022-06-16	10.480	10.560	10.380	10.420	9.854	2,967,164
2022-06-15	10.400	10.690	10.390	10.480	9.911	4,162,125
2022-06-14	10.420	10.510	10.180	10.510	9.939	3,376,223
2022-06-13	10.960	10.960	10.410	10.520	9.948	7,662,382
2022-06-10	10.980	11.200	10.720	11.000	10.402	6,092,284
2022-06-09	11.190	11.430	10.800	10.990	10.393	10,103,544
2022-06-08	10.920	11.400	10.800	11.190	10.582	13,568,152
2022-06-07	10.990	11.460	10.880	11.000	10.402	12,140,259
2022-06-06	10.580	11.050	10.470	10.800	10.213	8,431,007
2022-06-02	10.550	10.660	10.400	10.460	9.892	3,999,006
2022-06-01	10.700	10.780	10.510	10.670	10.090	5,563,207
2022-05-31	11.050	11.130	10.450	10.740	10.156	7,746,542
2022-05-30	10.500	11.090	10.330	10.900	10.308	15,455,535
2022-05-27	10.580	10.680	10.290	10.300	9.740	8,930,202
2022-05-26	10.700	11.050	10.520	10.700	10.119	10,239,909
2022-05-25	10.670	11.100	10.540	10.790	10.204	11,983,198
2022-05-24	10.400	11.150	10.230	10.950	10.355	24,687,201
2022-05-23	10.120	10.370	10.050	10.140	9.589	6,536,554
2022-05-20	9.810	10.600	9.670	10.300	9.740	8,440,120
2022-05-19	14.300	14.490	14.180	14.470	9.051	2,746,732
2022-05-18	14.680	14.720	14.480	14.510	9.076	2,809,068
2022-05-17	14.590	14.650	14.310	14.630	9.151	3,126,204
2022-05-16	14.810	14.810	14.500	14.550	9.101	3,338,436
2022-05-13	14.780	14.840	14.440	14.500	9.070	3,925,870
2022-05-12	14.850	15.230	14.470	14.610	9.139	10,357,090
2022-05-11	14.170	15.490	14.150	15.020	9.395	14,157,981

← NewerPage 18 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.