Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.930	16.180	15.930	16.150	10.102	1,839,280
2022-02-07	15.750	16.270	15.750	15.990	10.002	2,272,124
2022-01-28	15.350	15.660	15.350	15.610	9.764	1,666,776
2022-01-27	15.710	15.800	15.330	15.350	9.601	2,043,436
2022-01-26	15.800	16.040	15.580	15.720	9.833	2,623,004
2022-01-25	16.380	16.400	15.800	15.800	9.883	3,112,292
2022-01-24	16.670	16.740	16.310	16.380	10.246	1,822,472
2022-01-21	16.950	17.030	16.610	16.620	10.396	2,844,432
2022-01-20	17.270	17.400	16.900	16.950	10.602	3,354,300
2022-01-19	17.140	17.390	17.060	17.350	10.852	2,331,993
2022-01-18	17.450	17.450	17.120	17.160	10.734	2,887,952
2022-01-17	17.180	17.460	17.100	17.430	10.902	2,744,781
2022-01-14	17.560	17.600	17.190	17.210	10.765	3,641,716
2022-01-13	17.780	17.800	17.500	17.520	10.959	3,203,350
2022-01-12	17.720	17.900	17.630	17.770	11.115	3,784,240
2022-01-11	18.000	18.160	17.650	17.700	11.071	6,981,744
2022-01-10	17.370	18.480	17.120	18.080	11.309	11,010,630
2022-01-07	17.520	17.630	17.360	17.370	10.865	3,546,525
2022-01-06	17.270	17.570	17.190	17.520	10.959	3,934,017
2022-01-05	17.420	17.490	17.150	17.270	10.802	2,921,372
2022-01-04	17.150	17.470	17.070	17.420	10.896	4,023,556
2021-12-31	17.030	17.160	17.020	17.070	10.677	1,955,945
2021-12-30	16.990	17.120	16.930	17.040	10.658	1,550,698
2021-12-29	17.090	17.170	16.860	17.040	10.658	2,051,071
2021-12-28	16.880	17.220	16.740	17.040	10.658	2,593,313
2021-12-27	16.830	17.040	16.710	16.880	10.558	2,138,009
2021-12-24	17.110	17.330	16.800	16.800	10.508	3,852,292
2021-12-23	17.590	17.730	17.180	17.200	10.759	3,873,429
2021-12-22	17.400	17.680	17.350	17.570	10.990	3,364,309
2021-12-21	17.160	17.410	17.130	17.390	10.877	2,357,983
2021-12-20	17.260	17.340	17.170	17.170	10.740	2,785,629
2021-12-17	17.580	17.750	17.430	17.450	10.915	3,396,008
2021-12-16	17.730	17.810	17.580	17.680	11.059	4,043,058
2021-12-15	17.650	17.870	17.350	17.600	11.009	5,999,328
2021-12-14	17.070	18.200	16.930	17.670	11.053	9,167,558
2021-12-13	17.010	17.210	16.960	17.070	10.677	2,385,612
2021-12-10	17.120	17.210	16.810	17.040	10.658	2,702,480
2021-12-09	16.860	17.300	16.780	17.110	10.702	3,554,072
2021-12-08	16.800	16.950	16.670	16.870	10.552	2,375,135
2021-12-07	17.030	17.170	16.600	16.700	10.446	4,917,372
2021-12-06	17.300	17.490	17.010	17.030	10.652	3,863,096
2021-12-03	17.600	17.600	17.220	17.300	10.821	4,013,856
2021-12-02	17.980	18.150	17.400	17.440	10.909	5,773,305
2021-12-01	17.850	17.970	17.580	17.970	11.240	4,457,271
2021-11-30	17.790	17.960	17.650	17.800	11.134	4,849,489
2021-11-29	17.640	17.910	17.260	17.730	11.090	5,079,980
2021-11-26	18.000	18.350	17.760	18.030	11.278	9,628,336
2021-11-25	17.520	17.940	17.520	17.920	11.209	7,978,656
2021-11-24	17.400	17.500	17.230	17.420	10.896	3,669,984
2021-11-23	17.330	17.500	17.260	17.400	10.884	3,299,173
2021-11-22	17.310	17.550	17.110	17.490	10.940	4,607,186
2021-11-19	17.310	17.570	17.120	17.300	10.821	3,834,209
2021-11-18	17.890	17.890	17.310	17.310	10.827	6,429,447
2021-11-17	18.300	18.300	17.750	17.890	11.190	7,450,111
2021-11-16	17.450	18.490	17.170	18.200	11.384	14,036,105
2021-11-15	17.140	17.480	17.080	17.350	10.852	6,093,672
2021-11-12	17.190	17.290	17.010	17.130	10.715	4,179,518
2021-11-11	17.200	17.360	16.990	17.180	10.746	5,428,631
2021-11-10	17.200	17.250	16.910	17.200	10.759	5,309,683
2021-11-09	17.730	17.730	16.910	17.110	10.702	11,589,844

← NewerPage 20 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.