Haitian Water Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.140 | 7.160 | 6.920 | 6.980 | 6.866 | 6,596,296 |
| 2025-01-20 | 7.080 | 7.200 | 7.030 | 7.110 | 6.994 | 7,985,072 |
| 2025-01-17 | 7.110 | 7.170 | 6.980 | 7.070 | 6.955 | 10,132,132 |
| 2025-01-16 | 6.960 | 7.050 | 6.880 | 6.950 | 6.837 | 8,158,908 |
| 2025-01-15 | 6.940 | 7.060 | 6.810 | 6.980 | 6.866 | 10,549,848 |
| 2025-01-14 | 6.760 | 6.950 | 6.760 | 6.940 | 6.827 | 9,309,311 |
| 2025-01-13 | 6.630 | 6.760 | 6.540 | 6.730 | 6.620 | 8,556,039 |
| 2025-01-10 | 7.020 | 7.110 | 6.850 | 6.850 | 6.738 | 10,959,960 |
| 2025-01-09 | 7.010 | 7.140 | 6.960 | 7.020 | 6.906 | 10,712,196 |
| 2025-01-08 | 7.210 | 7.330 | 6.970 | 7.120 | 7.004 | 14,538,304 |
| 2025-01-07 | 7.210 | 7.340 | 7.000 | 7.220 | 7.102 | 16,430,036 |
| 2025-01-06 | 7.510 | 7.590 | 7.030 | 7.350 | 7.230 | 21,741,045 |
| 2025-01-03 | 8.590 | 8.680 | 7.690 | 7.690 | 7.565 | 28,084,063 |
| 2025-01-02 | 8.850 | 9.350 | 8.190 | 8.540 | 8.401 | 39,772,663 |
| 2024-12-31 | 9.700 | 9.700 | 8.530 | 8.930 | 8.785 | 61,421,710 |
| 2024-12-30 | 8.030 | 8.820 | 8.030 | 8.820 | 8.676 | 8,113,244 |
| 2024-12-27 | 8.130 | 8.140 | 7.920 | 8.020 | 7.889 | 14,546,112 |
| 2024-12-26 | 8.110 | 8.230 | 7.980 | 8.130 | 7.998 | 18,138,030 |
| 2024-12-25 | 8.310 | 8.500 | 7.990 | 8.150 | 8.017 | 30,895,275 |
| 2024-12-24 | 8.500 | 8.950 | 8.410 | 8.880 | 8.735 | 48,618,008 |
| 2024-12-23 | 7.680 | 8.440 | 7.550 | 8.440 | 8.303 | 25,992,071 |
| 2024-12-20 | 7.590 | 7.790 | 7.480 | 7.670 | 7.545 | 4,508,108 |
| 2024-12-19 | 7.460 | 7.540 | 7.270 | 7.540 | 7.417 | 4,797,280 |
| 2024-12-18 | 7.390 | 7.560 | 7.350 | 7.510 | 7.388 | 5,079,030 |
| 2024-12-17 | 7.690 | 7.770 | 7.340 | 7.370 | 7.250 | 6,614,768 |
| 2024-12-16 | 7.610 | 7.940 | 7.610 | 7.690 | 7.565 | 4,865,796 |
| 2024-12-13 | 7.980 | 7.980 | 7.670 | 7.670 | 7.545 | 7,430,900 |
| 2024-12-12 | 7.860 | 7.950 | 7.800 | 7.920 | 7.791 | 7,748,983 |
| 2024-12-11 | 7.770 | 7.950 | 7.720 | 7.890 | 7.762 | 11,708,995 |
| 2024-12-10 | 7.990 | 8.030 | 7.600 | 7.880 | 7.752 | 18,183,514 |
| 2024-12-09 | 8.180 | 8.320 | 7.850 | 7.870 | 7.742 | 30,322,593 |
| 2024-12-06 | 7.150 | 7.820 | 7.140 | 7.820 | 7.693 | 8,153,095 |
| 2024-12-05 | 7.220 | 7.250 | 7.090 | 7.110 | 6.994 | 5,789,224 |
| 2024-12-04 | 7.380 | 7.480 | 7.190 | 7.230 | 7.112 | 7,728,524 |
| 2024-12-03 | 7.220 | 7.550 | 7.160 | 7.430 | 7.309 | 9,630,363 |
| 2024-12-02 | 7.150 | 7.230 | 7.060 | 7.220 | 7.102 | 5,887,252 |
| 2024-11-29 | 7.040 | 7.300 | 7.000 | 7.140 | 7.024 | 11,221,790 |
| 2024-11-28 | 6.820 | 7.200 | 6.780 | 7.060 | 6.945 | 11,721,660 |
| 2024-11-27 | 6.780 | 6.850 | 6.590 | 6.840 | 6.729 | 4,145,292 |
| 2024-11-26 | 6.750 | 6.820 | 6.700 | 6.770 | 6.660 | 3,036,740 |
| 2024-11-25 | 6.650 | 6.750 | 6.610 | 6.750 | 6.640 | 3,096,668 |
| 2024-11-22 | 6.780 | 6.840 | 6.610 | 6.640 | 6.532 | 3,730,568 |
| 2024-11-21 | 6.790 | 6.840 | 6.750 | 6.820 | 6.709 | 3,412,788 |
| 2024-11-20 | 6.650 | 6.820 | 6.650 | 6.800 | 6.689 | 4,029,059 |
| 2024-11-19 | 6.600 | 6.670 | 6.530 | 6.650 | 6.542 | 3,001,268 |
| 2024-11-18 | 6.640 | 6.770 | 6.590 | 6.600 | 6.493 | 4,169,308 |
| 2024-11-15 | 6.810 | 6.840 | 6.640 | 6.640 | 6.532 | 4,431,512 |
| 2024-11-14 | 6.960 | 6.960 | 6.800 | 6.810 | 6.699 | 4,837,556 |
| 2024-11-13 | 6.810 | 6.970 | 6.790 | 6.960 | 6.847 | 6,488,012 |
| 2024-11-12 | 6.860 | 6.900 | 6.780 | 6.860 | 6.748 | 5,963,996 |
| 2024-11-11 | 6.700 | 6.920 | 6.700 | 6.860 | 6.748 | 5,705,566 |
| 2024-11-08 | 6.910 | 6.920 | 6.710 | 6.740 | 6.630 | 6,522,136 |
| 2024-11-07 | 6.770 | 6.900 | 6.670 | 6.850 | 6.738 | 9,234,456 |
| 2024-11-06 | 6.570 | 6.730 | 6.560 | 6.670 | 6.561 | 6,155,424 |
| 2024-11-05 | 6.520 | 6.580 | 6.470 | 6.570 | 6.463 | 4,235,376 |
| 2024-11-04 | 6.450 | 6.500 | 6.370 | 6.490 | 6.384 | 3,406,664 |
| 2024-11-01 | 6.670 | 6.690 | 6.420 | 6.440 | 6.335 | 6,424,956 |
| 2024-10-31 | 6.610 | 6.730 | 6.610 | 6.660 | 6.552 | 5,326,650 |
| 2024-10-30 | 6.610 | 6.670 | 6.600 | 6.640 | 6.532 | 3,262,848 |
| 2024-10-29 | 6.770 | 6.780 | 6.640 | 6.650 | 6.542 | 5,547,784 |
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.