Haitian Water Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.640 | 6.820 | 6.630 | 6.800 | 6.689 | 7,396,180 |
| 2024-10-25 | 6.600 | 6.660 | 6.600 | 6.640 | 6.532 | 4,711,346 |
| 2024-10-24 | 6.680 | 6.680 | 6.600 | 6.620 | 6.512 | 4,145,672 |
| 2024-10-23 | 6.630 | 6.690 | 6.610 | 6.690 | 6.581 | 7,056,156 |
| 2024-10-22 | 6.710 | 6.710 | 6.600 | 6.660 | 6.552 | 7,394,240 |
| 2024-10-21 | 6.650 | 6.770 | 6.560 | 6.730 | 6.620 | 12,904,792 |
| 2024-10-18 | 6.900 | 6.910 | 6.530 | 6.780 | 6.670 | 18,663,546 |
| 2024-10-17 | 7.070 | 7.380 | 6.890 | 6.910 | 6.797 | 29,634,804 |
| 2024-10-16 | 6.450 | 6.900 | 6.450 | 6.900 | 6.788 | 16,221,469 |
| 2024-10-15 | 6.340 | 6.390 | 6.270 | 6.270 | 6.168 | 2,744,848 |
| 2024-10-14 | 6.310 | 6.360 | 6.190 | 6.340 | 6.237 | 3,062,631 |
| 2024-10-11 | 6.390 | 6.420 | 6.200 | 6.240 | 6.138 | 3,353,793 |
| 2024-10-10 | 6.330 | 6.500 | 6.260 | 6.390 | 6.286 | 4,433,511 |
| 2024-10-09 | 6.770 | 6.770 | 6.320 | 6.340 | 6.237 | 7,464,912 |
| 2024-10-08 | 7.130 | 7.140 | 6.570 | 6.820 | 6.709 | 13,871,932 |
| 2024-09-30 | 6.280 | 6.560 | 6.120 | 6.490 | 6.384 | 12,131,088 |
| 2024-09-27 | 5.960 | 6.070 | 5.910 | 6.060 | 5.961 | 3,296,736 |
| 2024-09-26 | 5.770 | 5.920 | 5.770 | 5.910 | 5.814 | 2,454,944 |
| 2024-09-25 | 5.800 | 5.920 | 5.770 | 5.780 | 5.686 | 2,683,400 |
| 2024-09-24 | 5.620 | 5.780 | 5.620 | 5.770 | 5.676 | 2,010,381 |
| 2024-09-23 | 5.600 | 5.650 | 5.550 | 5.620 | 5.529 | 1,041,780 |
| 2024-09-20 | 5.590 | 5.640 | 5.550 | 5.580 | 5.489 | 810,148 |
| 2024-09-19 | 5.450 | 5.620 | 5.440 | 5.600 | 5.509 | 1,933,356 |
| 2024-09-18 | 5.540 | 5.550 | 5.360 | 5.440 | 5.351 | 1,448,360 |
| 2024-09-13 | 5.570 | 5.590 | 5.540 | 5.540 | 5.450 | 920,628 |
| 2024-09-12 | 5.550 | 5.620 | 5.550 | 5.570 | 5.479 | 661,316 |
| 2024-09-11 | 5.600 | 5.650 | 5.550 | 5.550 | 5.460 | 987,716 |
| 2024-09-10 | 5.610 | 5.680 | 5.520 | 5.600 | 5.509 | 1,427,244 |
| 2024-09-09 | 5.610 | 5.650 | 5.560 | 5.610 | 5.519 | 1,056,280 |
| 2024-09-06 | 5.670 | 5.710 | 5.620 | 5.620 | 5.529 | 1,286,820 |
| 2024-09-05 | 5.630 | 5.690 | 5.630 | 5.670 | 5.578 | 773,804 |
| 2024-09-04 | 5.680 | 5.730 | 5.610 | 5.630 | 5.538 | 1,122,116 |
| 2024-09-03 | 5.700 | 5.760 | 5.680 | 5.700 | 5.607 | 1,227,214 |
| 2024-09-02 | 5.800 | 5.840 | 5.710 | 5.740 | 5.647 | 1,451,652 |
| 2024-08-30 | 5.660 | 5.850 | 5.660 | 5.790 | 5.696 | 1,891,928 |
| 2024-08-29 | 5.670 | 5.720 | 5.630 | 5.700 | 5.607 | 1,172,220 |
| 2024-08-28 | 5.720 | 5.750 | 5.560 | 5.700 | 5.607 | 1,745,560 |
| 2024-08-27 | 5.650 | 5.680 | 5.570 | 5.650 | 5.558 | 1,218,430 |
| 2024-08-26 | 5.540 | 5.650 | 5.510 | 5.630 | 5.538 | 1,675,578 |
| 2024-08-23 | 5.570 | 5.580 | 5.470 | 5.550 | 5.460 | 1,482,892 |
| 2024-08-22 | 5.670 | 5.720 | 5.570 | 5.590 | 5.499 | 1,279,404 |
| 2024-08-21 | 5.650 | 5.710 | 5.620 | 5.650 | 5.558 | 1,282,772 |
| 2024-08-20 | 5.760 | 5.830 | 5.640 | 5.660 | 5.568 | 3,496,959 |
| 2024-08-19 | 5.740 | 5.800 | 5.700 | 5.720 | 5.627 | 1,663,092 |
| 2024-08-16 | 5.820 | 5.840 | 5.750 | 5.760 | 5.666 | 1,527,312 |
| 2024-08-15 | 5.840 | 5.890 | 5.800 | 5.820 | 5.725 | 1,847,900 |
| 2024-08-14 | 5.820 | 5.880 | 5.800 | 5.860 | 5.765 | 1,965,280 |
| 2024-08-13 | 5.750 | 5.830 | 5.670 | 5.820 | 5.725 | 1,711,760 |
| 2024-08-12 | 5.740 | 5.870 | 5.720 | 5.760 | 5.666 | 1,887,820 |
| 2024-08-09 | 5.760 | 5.880 | 5.720 | 5.730 | 5.637 | 1,313,844 |
| 2024-08-08 | 5.720 | 5.780 | 5.660 | 5.760 | 5.666 | 1,738,632 |
| 2024-08-07 | 5.730 | 5.840 | 5.730 | 5.740 | 5.647 | 1,584,978 |
| 2024-08-06 | 5.750 | 5.760 | 5.700 | 5.740 | 5.647 | 1,153,428 |
| 2024-08-05 | 5.710 | 5.830 | 5.650 | 5.660 | 5.568 | 1,660,560 |
| 2024-08-02 | 5.840 | 5.890 | 5.770 | 5.780 | 5.686 | 1,745,500 |
| 2024-08-01 | 5.900 | 5.930 | 5.860 | 5.860 | 5.765 | 1,683,608 |
| 2024-07-31 | 5.760 | 5.920 | 5.730 | 5.900 | 5.804 | 2,704,578 |
| 2024-07-30 | 5.740 | 5.800 | 5.720 | 5.760 | 5.666 | 1,338,536 |
| 2024-07-29 | 5.780 | 5.780 | 5.720 | 5.730 | 5.637 | 1,021,888 |
| 2024-07-26 | 5.800 | 5.810 | 5.750 | 5.780 | 5.686 | 1,784,752 |
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.