China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.200	6.210	6.050	6.170	5.044	918,406
2022-11-18	6.300	6.390	6.140	6.170	5.044	1,287,164
2022-11-17	6.150	6.340	6.020	6.330	5.175	2,411,000
2022-11-16	6.240	6.290	6.050	6.110	4.995	1,162,495
2022-11-15	5.980	6.230	5.950	6.230	5.093	3,443,886
2022-11-14	5.870	6.060	5.850	5.950	4.864	6,700,000
2022-11-11	5.890	5.890	5.730	5.790	4.734	2,883,332
2022-11-10	5.870	5.880	5.620	5.700	4.660	2,185,000
2022-11-09	5.800	5.970	5.770	5.880	4.807	3,152,000
2022-11-08	5.850	6.000	5.790	5.850	4.783	2,432,930
2022-11-07	5.860	5.940	5.850	5.900	4.823	8,490,506
2022-11-04	5.690	5.930	5.690	5.870	4.799	2,411,200
2022-11-03	5.880	5.880	5.560	5.690	4.652	1,843,554
2022-11-02	5.550	5.750	5.550	5.720	4.676	2,000,873
2022-11-01	5.530	5.630	5.500	5.560	4.546	3,298,056
2022-10-31	5.760	5.760	5.460	5.560	4.546	4,535,999
2022-10-28	5.850	5.940	5.600	5.630	4.603	1,234,000
2022-10-27	5.860	5.960	5.810	5.830	4.766	1,358,011
2022-10-26	5.700	5.930	5.680	5.870	4.799	10,155,610
2022-10-25	5.680	5.900	5.610	5.720	4.676	2,844,000
2022-10-24	5.980	6.100	5.710	5.790	4.734	6,168,921
2022-10-21	6.210	6.210	5.910	6.030	4.930	18,834,529
2022-10-20	5.990	6.270	5.950	6.210	5.077	11,236,410
2022-10-19	5.900	6.170	5.900	6.080	4.971	6,386,000
2022-10-18	5.600	5.920	5.560	5.900	4.823	9,066,000
2022-10-17	6.060	6.060	5.370	5.600	4.578	12,608,000
2022-10-14	6.100	6.230	6.060	6.060	4.954	2,536,000
2022-10-13	6.020	6.110	5.930	6.030	4.930	2,885,000
2022-10-12	5.900	6.050	5.750	5.920	4.840	4,209,000
2022-10-11	6.030	6.070	5.880	5.970	4.881	4,502,184
2022-10-10	6.300	6.300	6.040	6.090	4.979	2,462,416
2022-10-07	6.490	6.490	6.340	6.340	5.183	430,000
2022-10-06	6.450	6.560	6.380	6.450	5.273	1,328,717
2022-10-05	6.300	6.490	6.250	6.470	5.289	2,214,608
2022-10-03	6.270	6.380	6.160	6.160	5.036	666,000
2022-09-30	6.300	6.380	6.030	6.220	5.085	3,682,000
2022-09-29	6.330	6.480	6.100	6.320	5.167	3,844,000
2022-09-28	6.430	6.550	6.310	6.330	5.175	1,845,220
2022-09-27	6.360	6.560	6.350	6.480	5.298	2,310,943
2022-09-26	6.420	6.530	6.340	6.360	5.200	1,773,120
2022-09-23	6.390	6.980	6.350	6.350	5.191	2,534,000
2022-09-22	6.490	6.490	6.340	6.400	5.232	1,992,465
2022-09-21	6.580	6.660	6.490	6.490	5.306	1,873,638
2022-09-20	6.800	6.800	6.580	6.580	5.379	1,968,800
2022-09-19	6.990	7.100	6.820	6.980	5.559	2,060,000
2022-09-16	6.960	7.170	6.700	7.030	5.599	7,020,487
2022-09-15	6.600	6.950	6.540	6.950	5.535	5,567,083
2022-09-14	7.010	7.150	6.500	6.500	5.177	4,717,437
2022-09-13	7.240	7.260	7.170	7.170	5.711	1,717,100
2022-09-09	7.190	7.290	7.170	7.240	5.766	1,404,000
2022-09-08	7.210	7.260	7.160	7.190	5.727	816,000
2022-09-07	7.100	7.260	7.100	7.210	5.742	539,822
2022-09-06	7.210	7.220	7.100	7.180	5.719	588,650
2022-09-05	7.110	7.250	7.110	7.200	5.734	549,093
2022-09-02	7.170	7.300	7.170	7.220	5.750	1,315,300
2022-09-01	7.090	7.270	7.090	7.220	5.750	1,361,048
2022-08-31	7.180	7.280	7.100	7.160	5.703	1,223,113
2022-08-30	7.230	7.380	7.110	7.180	5.719	1,975,600
2022-08-29	7.150	7.200	7.100	7.160	5.703	1,340,055
2022-08-26	7.140	7.240	7.120	7.220	5.750	1,140,000

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1300 HKD
2025-09-25	0.1500 HKD
2025-01-20	0.1300 HKD
2024-09-24	0.1500 HKD
2024-01-29	0.1300 HKD
2023-09-19	0.1800 HKD
2023-02-16	0.1600 HKD
2022-09-20	0.1800 HKD
2021-12-16	0.1600 HKD
2021-09-07	0.1600 HKD
2020-12-10	0.1500 HKD
2020-09-08	0.1600 HKD
2019-12-12	0.1400 HKD
2019-09-10	0.1600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.