Haitian Water Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.060 | 8.180 | 8.040 | 8.120 | 7.988 | 3,863,660 |
| 2025-04-23 | 8.070 | 8.190 | 8.040 | 8.090 | 7.958 | 3,501,520 |
| 2025-04-22 | 8.020 | 8.100 | 8.020 | 8.070 | 7.939 | 3,648,228 |
| 2025-04-21 | 7.970 | 8.120 | 7.970 | 8.050 | 7.919 | 3,211,472 |
| 2025-04-18 | 8.000 | 8.030 | 7.880 | 7.970 | 7.840 | 3,458,912 |
| 2025-04-17 | 7.850 | 8.090 | 7.850 | 7.990 | 7.860 | 3,698,704 |
| 2025-04-16 | 8.020 | 8.040 | 7.780 | 7.940 | 7.811 | 4,103,524 |
| 2025-04-15 | 7.920 | 8.050 | 7.920 | 8.050 | 7.919 | 4,146,924 |
| 2025-04-14 | 7.810 | 8.050 | 7.810 | 7.940 | 7.811 | 5,650,560 |
| 2025-04-11 | 7.690 | 7.840 | 7.680 | 7.780 | 7.653 | 5,383,220 |
| 2025-04-10 | 7.690 | 7.840 | 7.660 | 7.740 | 7.614 | 6,906,904 |
| 2025-04-09 | 7.370 | 7.640 | 6.950 | 7.590 | 7.466 | 10,140,992 |
| 2025-04-08 | 7.650 | 7.760 | 7.360 | 7.500 | 7.378 | 8,841,828 |
| 2025-04-07 | 8.000 | 8.230 | 7.670 | 7.670 | 7.545 | 8,565,536 |
| 2025-04-03 | 8.390 | 8.700 | 8.350 | 8.520 | 8.381 | 6,322,972 |
| 2025-04-02 | 8.480 | 8.540 | 8.410 | 8.430 | 8.293 | 4,320,336 |
| 2025-04-01 | 8.400 | 8.570 | 8.400 | 8.480 | 8.342 | 5,305,632 |
| 2025-03-31 | 8.340 | 8.440 | 8.200 | 8.400 | 8.263 | 7,088,080 |
| 2025-03-28 | 8.530 | 8.620 | 8.310 | 8.330 | 8.194 | 7,899,052 |
| 2025-03-27 | 8.630 | 8.670 | 8.480 | 8.540 | 8.401 | 5,710,804 |
| 2025-03-26 | 8.580 | 8.700 | 8.540 | 8.630 | 8.489 | 6,398,216 |
| 2025-03-25 | 8.720 | 8.800 | 8.560 | 8.570 | 8.430 | 8,195,304 |
| 2025-03-24 | 8.930 | 9.080 | 8.570 | 8.740 | 8.598 | 11,928,556 |
| 2025-03-21 | 9.080 | 9.080 | 8.860 | 8.970 | 8.824 | 10,358,728 |
| 2025-03-20 | 8.640 | 9.060 | 8.640 | 9.050 | 8.903 | 14,476,220 |
| 2025-03-19 | 8.950 | 9.150 | 8.770 | 8.860 | 8.716 | 14,828,236 |
| 2025-03-18 | 8.640 | 8.830 | 8.600 | 8.770 | 8.627 | 9,312,528 |
| 2025-03-17 | 8.850 | 8.910 | 8.630 | 8.660 | 8.519 | 13,825,720 |
| 2025-03-14 | 8.530 | 8.860 | 8.480 | 8.830 | 8.686 | 15,878,903 |
| 2025-03-13 | 8.600 | 8.670 | 8.380 | 8.550 | 8.411 | 15,572,532 |
| 2025-03-12 | 8.490 | 8.640 | 8.450 | 8.600 | 8.460 | 15,036,363 |
| 2025-03-11 | 8.170 | 8.480 | 8.170 | 8.460 | 8.322 | 13,549,916 |
| 2025-03-10 | 8.290 | 8.450 | 8.230 | 8.320 | 8.185 | 15,212,594 |
| 2025-03-07 | 8.440 | 8.720 | 8.270 | 8.290 | 8.155 | 38,109,652 |
| 2025-03-06 | 8.530 | 8.670 | 8.450 | 8.670 | 8.529 | 44,975,922 |
| 2025-03-05 | 7.920 | 7.980 | 7.810 | 7.880 | 7.752 | 6,241,652 |
| 2025-03-04 | 7.900 | 8.000 | 7.850 | 7.940 | 7.811 | 8,500,732 |
| 2025-03-03 | 7.620 | 8.170 | 7.580 | 7.980 | 7.850 | 17,458,802 |
| 2025-02-28 | 7.650 | 7.760 | 7.580 | 7.580 | 7.457 | 9,367,524 |
| 2025-02-27 | 7.690 | 7.740 | 7.510 | 7.590 | 7.466 | 6,813,560 |
| 2025-02-26 | 7.640 | 7.760 | 7.630 | 7.690 | 7.565 | 6,390,003 |
| 2025-02-25 | 7.660 | 7.780 | 7.560 | 7.680 | 7.555 | 7,877,652 |
| 2025-02-24 | 7.620 | 7.740 | 7.550 | 7.720 | 7.594 | 9,439,056 |
| 2025-02-21 | 7.560 | 7.610 | 7.480 | 7.550 | 7.427 | 8,720,872 |
| 2025-02-20 | 7.580 | 7.580 | 7.440 | 7.530 | 7.407 | 6,471,836 |
| 2025-02-19 | 7.560 | 7.590 | 7.500 | 7.580 | 7.457 | 7,801,780 |
| 2025-02-18 | 7.820 | 7.850 | 7.520 | 7.580 | 7.457 | 9,775,836 |
| 2025-02-17 | 7.870 | 7.980 | 7.610 | 7.840 | 7.712 | 15,642,182 |
| 2025-02-14 | 7.210 | 7.960 | 7.190 | 7.940 | 7.811 | 20,387,813 |
| 2025-02-13 | 7.390 | 7.450 | 7.250 | 7.250 | 7.132 | 5,793,300 |
| 2025-02-12 | 7.180 | 7.430 | 7.180 | 7.380 | 7.260 | 9,469,354 |
| 2025-02-11 | 7.190 | 7.210 | 7.080 | 7.190 | 7.073 | 6,254,432 |
| 2025-02-10 | 7.150 | 7.190 | 7.110 | 7.190 | 7.073 | 5,131,636 |
| 2025-02-07 | 7.040 | 7.170 | 7.000 | 7.110 | 6.994 | 7,246,936 |
| 2025-02-06 | 6.900 | 7.030 | 6.880 | 7.030 | 6.916 | 4,636,328 |
| 2025-02-05 | 6.900 | 6.930 | 6.830 | 6.930 | 6.817 | 3,725,732 |
| 2025-01-27 | 6.900 | 7.080 | 6.880 | 6.880 | 6.768 | 4,660,148 |
| 2025-01-24 | 6.800 | 6.900 | 6.780 | 6.880 | 6.768 | 4,320,064 |
| 2025-01-23 | 6.990 | 7.000 | 6.820 | 6.820 | 6.709 | 5,427,948 |
| 2025-01-22 | 6.980 | 7.000 | 6.870 | 6.880 | 6.768 | 4,483,900 |
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.