Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.750	14.200	13.710	14.080	8.807	2,653,048
2022-05-09	13.760	14.060	13.760	13.930	8.713	1,712,234
2022-05-06	13.650	13.750	13.460	13.730	8.588	1,966,328
2022-05-05	13.500	13.940	13.420	13.780	8.619	2,092,572
2022-04-29	13.130	13.750	13.050	13.540	8.469	3,406,812
2022-04-28	13.270	13.480	12.840	12.950	8.100	2,288,201
2022-04-27	13.120	13.450	12.670	13.430	8.400	3,300,490
2022-04-26	13.810	14.000	13.020	13.130	8.213	3,121,468
2022-04-25	14.510	14.550	13.600	13.660	8.544	2,933,804
2022-04-22	14.340	14.770	14.330	14.600	9.132	1,943,537
2022-04-21	15.020	15.070	14.540	14.570	9.114	2,948,012
2022-04-20	15.310	15.320	15.020	15.090	9.439	2,321,829
2022-04-19	15.500	15.500	15.160	15.240	9.533	2,252,117
2022-04-18	15.150	15.340	14.840	15.340	9.595	2,621,228
2022-04-15	15.100	15.430	14.910	15.230	9.526	3,445,826
2022-04-14	15.430	15.560	15.150	15.180	9.495	4,259,577
2022-04-13	15.260	15.830	15.210	15.410	9.639	4,968,092
2022-04-12	14.910	15.800	14.910	15.460	9.670	7,916,466
2022-04-11	14.900	14.980	14.250	14.370	8.988	2,212,452
2022-04-08	14.650	14.980	14.410	14.900	9.320	2,203,249
2022-04-07	14.980	15.040	14.690	14.720	9.207	2,058,847
2022-04-06	15.000	15.390	15.000	15.090	9.439	2,782,844
2022-04-01	14.820	14.960	14.630	14.950	9.351	2,148,777
2022-03-31	14.690	14.990	14.600	14.880	9.307	2,970,103
2022-03-30	14.530	14.700	14.490	14.700	9.195	2,040,920
2022-03-29	14.640	14.720	14.410	14.480	9.057	1,983,940
2022-03-28	14.410	14.740	14.100	14.630	9.151	3,248,039
2022-03-25	14.320	14.550	14.200	14.440	9.032	3,046,432
2022-03-24	14.600	14.600	14.310	14.310	8.951	3,681,960
2022-03-23	15.100	15.110	14.560	14.710	9.201	4,424,633
2022-03-22	15.200	15.250	14.970	15.020	9.395	2,635,020
2022-03-21	14.980	15.330	14.970	15.280	9.558	4,136,600
2022-03-18	14.870	15.130	14.770	14.940	9.345	3,170,456
2022-03-17	15.090	15.220	14.950	14.950	9.351	5,006,768
2022-03-16	15.390	15.720	14.150	15.070	9.426	7,360,608
2022-03-15	15.790	15.790	15.350	15.390	9.626	3,930,105
2022-03-14	16.100	16.170	15.800	15.830	9.902	2,449,521
2022-03-11	16.000	16.300	15.700	16.280	10.183	3,483,920
2022-03-10	16.430	16.480	16.180	16.240	10.158	4,365,260
2022-03-09	15.980	16.200	15.320	16.180	10.121	6,077,620
2022-03-08	16.300	16.400	15.650	15.770	9.864	5,322,941
2022-03-07	16.100	16.450	16.020	16.270	10.177	3,967,695
2022-03-04	16.600	16.610	16.170	16.190	10.127	5,270,393
2022-03-03	16.900	16.980	16.550	16.660	10.421	5,017,581
2022-03-02	16.660	16.940	16.450	16.910	10.577	4,842,133
2022-03-01	16.780	16.910	16.580	16.730	10.465	5,097,475
2022-02-28	17.060	17.200	16.530	16.790	10.502	6,986,529
2022-02-25	17.100	17.450	17.050	17.050	10.665	7,633,171
2022-02-24	18.220	18.280	16.780	17.210	10.765	16,207,231
2022-02-23	17.870	18.360	17.660	18.360	11.484	12,564,313
2022-02-22	18.190	18.310	17.720	17.860	11.171	12,709,720
2022-02-21	18.260	18.480	18.180	18.330	11.465	13,857,120
2022-02-18	18.580	19.040	18.220	18.290	11.440	32,258,757
2022-02-17	17.560	19.160	17.370	19.160	11.985	39,747,711
2022-02-16	17.290	17.430	17.180	17.420	10.896	5,648,576
2022-02-15	17.540	17.720	17.090	17.210	10.765	7,919,929
2022-02-14	17.100	18.040	17.010	17.450	10.915	11,557,055
2022-02-11	17.980	18.760	17.300	17.580	10.996	24,652,420
2022-02-10	17.490	18.180	17.040	18.180	11.372	16,823,293
2022-02-09	16.070	16.790	16.020	16.530	10.339	3,897,424

← NewerPage 19 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.