Haitian Water Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.860 | 8.880 | 8.720 | 8.760 | 8.617 | 5,771,832 |
| 2025-07-22 | 8.950 | 8.980 | 8.810 | 8.890 | 8.745 | 7,050,852 |
| 2025-07-21 | 8.840 | 9.000 | 8.750 | 8.960 | 8.814 | 10,066,736 |
| 2025-07-18 | 8.900 | 8.960 | 8.750 | 8.830 | 8.686 | 10,293,915 |
| 2025-07-17 | 8.630 | 9.450 | 8.600 | 8.810 | 8.667 | 18,301,719 |
| 2025-07-16 | 8.550 | 8.700 | 8.500 | 8.590 | 8.450 | 4,674,756 |
| 2025-07-15 | 8.710 | 8.780 | 8.410 | 8.540 | 8.401 | 7,794,256 |
| 2025-07-14 | 8.670 | 8.790 | 8.650 | 8.760 | 8.617 | 4,622,896 |
| 2025-07-11 | 8.730 | 8.750 | 8.560 | 8.670 | 8.529 | 4,116,148 |
| 2025-07-10 | 8.670 | 8.700 | 8.610 | 8.680 | 8.539 | 3,466,711 |
| 2025-07-09 | 8.590 | 8.730 | 8.590 | 8.680 | 8.539 | 4,526,067 |
| 2025-07-08 | 8.660 | 8.690 | 8.550 | 8.610 | 8.470 | 6,478,880 |
| 2025-07-07 | 8.660 | 8.670 | 8.510 | 8.660 | 8.519 | 5,487,676 |
| 2025-07-04 | 8.700 | 8.800 | 8.620 | 8.640 | 8.499 | 7,257,632 |
| 2025-07-03 | 8.670 | 8.770 | 8.520 | 8.640 | 8.499 | 6,803,324 |
| 2025-07-02 | 8.900 | 8.930 | 8.610 | 8.640 | 8.499 | 12,159,288 |
| 2025-07-01 | 8.650 | 9.190 | 8.600 | 8.900 | 8.755 | 20,695,349 |
| 2025-06-30 | 8.220 | 8.650 | 8.210 | 8.490 | 8.352 | 14,951,376 |
| 2025-06-27 | 8.150 | 8.300 | 8.100 | 8.150 | 8.017 | 7,255,116 |
| 2025-06-26 | 8.030 | 8.200 | 7.930 | 8.120 | 7.988 | 10,317,212 |
| 2025-06-25 | 8.110 | 8.170 | 7.850 | 8.000 | 7.870 | 12,906,020 |
| 2025-06-24 | 8.100 | 8.190 | 8.000 | 8.110 | 7.978 | 9,345,048 |
| 2025-06-23 | 7.570 | 8.250 | 7.550 | 8.090 | 7.958 | 17,673,328 |
| 2025-06-20 | 7.600 | 7.800 | 7.570 | 7.610 | 7.486 | 4,364,300 |
| 2025-06-19 | 7.730 | 7.730 | 7.580 | 7.600 | 7.476 | 3,495,828 |
| 2025-06-18 | 7.800 | 7.800 | 7.690 | 7.720 | 7.594 | 3,017,248 |
| 2025-06-17 | 7.840 | 7.860 | 7.770 | 7.810 | 7.683 | 3,277,224 |
| 2025-06-16 | 7.850 | 7.910 | 7.800 | 7.810 | 7.683 | 4,377,860 |
| 2025-06-13 | 7.900 | 7.990 | 7.850 | 7.870 | 7.742 | 4,254,172 |
| 2025-06-12 | 7.920 | 8.110 | 7.920 | 7.960 | 7.830 | 5,506,472 |
| 2025-06-11 | 7.860 | 8.010 | 7.860 | 7.940 | 7.811 | 4,406,969 |
| 2025-06-10 | 7.950 | 7.950 | 7.800 | 7.860 | 7.732 | 4,020,796 |
| 2025-06-09 | 7.880 | 7.930 | 7.840 | 7.910 | 7.781 | 4,525,300 |
| 2025-06-06 | 7.890 | 7.900 | 7.810 | 7.880 | 7.752 | 2,785,328 |
| 2025-06-05 | 7.900 | 7.900 | 7.810 | 7.840 | 7.712 | 3,150,900 |
| 2025-06-04 | 7.780 | 7.880 | 7.740 | 7.870 | 7.742 | 3,331,752 |
| 2025-06-03 | 7.750 | 7.770 | 7.630 | 7.750 | 7.624 | 3,287,420 |
| 2025-05-30 | 7.910 | 7.940 | 7.750 | 7.760 | 7.634 | 4,426,783 |
| 2025-05-29 | 7.770 | 7.880 | 7.760 | 7.860 | 7.732 | 3,569,036 |
| 2025-05-28 | 7.750 | 7.860 | 7.720 | 7.770 | 7.643 | 3,427,040 |
| 2025-05-27 | 7.730 | 7.790 | 7.710 | 7.770 | 7.643 | 3,583,412 |
| 2025-05-26 | 7.690 | 7.760 | 7.670 | 7.750 | 7.624 | 2,642,196 |
| 2025-05-23 | 7.830 | 7.860 | 7.700 | 7.700 | 7.575 | 4,529,580 |
| 2025-05-22 | 7.890 | 7.920 | 7.770 | 7.780 | 7.653 | 4,790,276 |
| 2025-05-21 | 7.980 | 8.010 | 7.870 | 7.880 | 7.752 | 3,758,208 |
| 2025-05-20 | 7.950 | 8.000 | 7.890 | 7.970 | 7.840 | 4,658,840 |
| 2025-05-19 | 7.880 | 7.970 | 7.870 | 7.950 | 7.821 | 3,758,080 |
| 2025-05-16 | 7.840 | 7.930 | 7.840 | 7.890 | 7.762 | 3,139,548 |
| 2025-05-15 | 7.980 | 8.020 | 7.850 | 7.850 | 7.722 | 5,661,492 |
| 2025-05-14 | 8.110 | 8.110 | 7.940 | 8.020 | 7.889 | 5,335,448 |
| 2025-05-13 | 8.120 | 8.120 | 8.050 | 8.110 | 7.978 | 4,519,016 |
| 2025-05-12 | 8.120 | 8.180 | 8.020 | 8.060 | 7.929 | 6,287,820 |
| 2025-05-09 | 8.100 | 8.150 | 8.030 | 8.090 | 7.958 | 5,772,908 |
| 2025-05-08 | 8.070 | 8.200 | 8.060 | 8.130 | 7.998 | 9,116,342 |
| 2025-05-07 | 8.200 | 8.350 | 8.040 | 8.110 | 7.978 | 15,496,216 |
| 2025-05-06 | 8.390 | 8.670 | 8.110 | 8.190 | 8.057 | 19,688,316 |
| 2025-04-30 | 8.290 | 8.330 | 7.860 | 7.880 | 7.752 | 14,440,459 |
| 2025-04-29 | 8.330 | 8.380 | 8.230 | 8.270 | 8.135 | 6,096,184 |
| 2025-04-28 | 8.230 | 8.380 | 8.120 | 8.340 | 8.204 | 6,933,360 |
| 2025-04-25 | 8.100 | 8.240 | 8.100 | 8.240 | 8.106 | 4,156,336 |
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.