Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.960	12.850	11.720	12.790	12.582	42,345,259
2026-01-16	11.200	11.700	11.110	11.700	11.509	31,359,899
2026-01-15	11.300	11.690	11.000	11.150	10.968	27,798,795
2026-01-14	10.910	11.220	10.880	11.140	10.959	19,962,932
2026-01-13	11.050	11.080	10.780	10.850	10.673	12,889,477
2026-01-12	10.750	11.040	10.670	10.950	10.772	13,700,279
2026-01-09	10.710	10.770	10.580	10.700	10.526	8,040,820
2026-01-08	10.640	10.810	10.600	10.730	10.555	7,368,030
2026-01-07	10.610	10.700	10.540	10.640	10.467	6,454,252
2026-01-06	10.600	10.750	10.540	10.610	10.437	7,276,604
2026-01-05	10.530	10.660	10.530	10.590	10.418	6,798,751
2025-12-31	10.370	10.600	10.300	10.540	10.368	6,604,008
2025-12-30	10.400	10.470	10.270	10.390	10.221	5,748,768
2025-12-29	10.600	10.790	10.390	10.430	10.260	7,563,432
2025-12-26	10.430	10.720	10.430	10.590	10.418	10,069,544
2025-12-25	10.470	10.510	10.370	10.470	10.300	5,567,948
2025-12-24	10.290	10.540	10.220	10.470	10.300	8,046,844
2025-12-23	10.270	10.340	10.160	10.250	10.083	4,813,428
2025-12-22	10.110	10.300	10.100	10.270	10.103	7,193,560
2025-12-19	9.950	10.140	9.950	10.110	9.945	8,123,296
2025-12-18	10.010	10.150	9.960	9.990	9.827	9,505,996
2025-12-17	10.210	10.300	9.870	10.070	9.906	16,617,028
2025-12-16	10.800	10.800	10.250	10.260	10.093	15,262,968
2025-12-15	10.620	10.930	10.550	10.800	10.624	15,699,796
2025-12-12	10.380	10.880	10.380	10.620	10.447	12,867,900
2025-12-11	10.680	10.730	10.410	10.420	10.250	10,161,980
2025-12-10	10.510	10.740	10.460	10.620	10.447	9,499,136
2025-12-09	10.630	10.640	10.460	10.510	10.339	8,514,636
2025-12-08	10.590	10.720	10.560	10.630	10.457	11,085,520
2025-12-05	10.680	10.780	10.550	10.600	10.427	12,036,634
2025-12-04	10.820	10.980	10.470	10.720	10.545	13,478,260
2025-12-03	10.810	11.080	10.630	10.820	10.644	18,051,532
2025-12-02	10.960	11.440	10.830	10.870	10.693	29,617,119
2025-12-01	10.790	11.000	10.730	10.910	10.732	12,337,900
2025-11-28	10.600	10.950	10.510	10.790	10.614	16,603,968
2025-11-27	10.440	10.670	10.440	10.590	10.418	11,371,556
2025-11-26	10.630	10.750	10.490	10.510	10.339	11,490,120
2025-11-25	10.480	10.690	10.450	10.630	10.457	11,163,556
2025-11-24	10.410	10.480	10.240	10.470	10.300	12,891,064
2025-11-21	10.860	10.970	10.340	10.360	10.191	20,550,110
2025-11-20	10.930	11.000	10.780	10.870	10.693	12,723,100
2025-11-19	11.060	11.110	10.820	10.920	10.742	15,142,124
2025-11-18	11.580	11.650	10.970	11.020	10.841	22,664,805
2025-11-17	11.340	11.480	11.170	11.350	11.165	22,783,453
2025-11-14	11.470	11.740	11.330	11.330	11.145	33,528,959
2025-11-13	11.980	12.300	11.730	11.740	11.549	45,392,776
2025-11-12	12.270	12.530	11.670	11.730	11.539	58,015,559
2025-11-11	13.640	13.920	12.920	12.920	12.710	46,201,858
2025-11-10	16.440	16.470	14.360	14.360	14.126	56,732,233
2025-11-07	14.730	15.960	14.360	15.960	15.700	54,478,565
2025-11-06	14.500	15.240	13.920	14.510	14.274	50,742,388
2025-11-05	12.540	14.200	12.500	14.200	13.969	38,096,506
2025-11-04	11.630	12.910	11.500	12.910	12.700	45,823,388
2025-11-03	10.780	11.820	10.400	11.740	11.549	37,068,526
2025-10-31	10.850	11.400	10.510	11.000	10.821	31,210,655
2025-10-30	11.010	11.580	10.120	10.850	10.673	40,649,079
2025-10-29	10.280	11.280	10.110	11.000	10.821	37,055,331
2025-10-28	9.690	10.520	9.640	10.390	10.221	23,974,123
2025-10-27	9.330	9.800	9.220	9.680	9.522	17,149,752
2025-10-24	9.190	9.360	9.100	9.300	9.149	12,086,232

← NewerPage 4 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.