China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	8.620	9.000	8.620	8.730	6.953	2,669,725
2022-02-28	8.870	8.880	8.470	8.620	6.865	5,081,060
2022-02-25	8.900	9.060	8.810	8.870	7.065	4,018,580
2022-02-24	9.010	9.170	8.850	8.930	7.112	2,841,428
2022-02-23	8.850	9.140	8.850	9.050	7.208	1,430,000
2022-02-22	9.000	9.050	8.820	9.030	7.192	1,937,546
2022-02-21	9.390	9.430	9.070	9.120	7.264	2,731,387
2022-02-18	9.500	9.500	9.300	9.470	7.542	2,894,390
2022-02-17	9.420	9.530	9.360	9.490	7.558	1,600,716
2022-02-16	9.440	9.770	9.440	9.440	7.519	2,576,000
2022-02-15	9.280	9.680	9.160	9.550	7.606	6,769,378
2022-02-14	9.380	9.480	9.230	9.280	7.391	2,832,001
2022-02-11	9.780	9.780	9.380	9.440	7.519	2,736,290
2022-02-10	9.990	10.100	9.600	9.790	7.797	3,772,304
2022-02-09	9.860	10.000	9.830	9.930	7.909	7,387,290
2022-02-08	9.520	9.950	9.520	9.780	7.789	5,825,922
2022-02-07	9.560	9.880	9.450	9.520	7.582	5,271,144
2022-02-04	9.410	9.680	9.350	9.570	7.622	6,774,118
2022-01-31	9.280	9.340	9.090	9.100	7.248	2,206,541
2022-01-28	9.320	9.400	9.100	9.180	7.311	3,560,200
2022-01-27	9.530	9.530	8.950	9.320	7.423	6,318,000
2022-01-26	9.400	9.700	9.240	9.500	7.566	5,694,000
2022-01-25	9.400	9.600	9.150	9.320	7.423	4,540,290
2022-01-24	9.800	9.970	9.360	9.520	7.582	8,703,586
2022-01-21	9.940	10.060	9.810	9.830	7.829	8,302,952
2022-01-20	10.380	10.380	9.600	9.930	7.909	65,649,477
2022-01-19	10.640	10.840	10.320	10.440	8.315	4,399,000
2022-01-18	10.620	11.300	10.620	10.720	8.538	8,515,300
2022-01-17	10.500	10.660	10.280	10.600	8.442	4,462,460
2022-01-14	10.380	10.920	10.320	10.400	8.283	5,996,000
2022-01-13	10.180	10.400	9.980	10.320	8.219	1,834,000
2022-01-12	10.280	10.740	10.080	10.180	8.108	3,512,000
2022-01-11	10.000	10.320	9.730	10.200	8.124	3,864,175
2022-01-10	10.320	10.320	9.920	10.160	8.092	3,064,408
2022-01-07	10.700	10.740	10.220	10.360	8.251	3,379,346
2022-01-06	10.500	10.880	10.060	10.820	8.618	6,944,000
2022-01-05	11.040	11.160	10.560	10.640	8.474	7,089,551
2022-01-04	11.420	11.520	10.800	11.140	8.872	6,250,692
2022-01-03	11.160	11.560	10.920	11.440	9.111	5,162,000
2021-12-31	10.300	11.200	10.260	11.180	8.904	6,152,128
2021-12-30	10.100	10.480	10.040	10.220	8.140	3,596,000
2021-12-29	9.270	10.360	9.270	10.120	8.060	11,543,040
2021-12-28	8.980	9.200	8.760	8.940	7.120	1,740,000
2021-12-24	8.990	8.990	8.720	8.840	7.041	814,000
2021-12-23	8.700	9.080	8.530	8.990	7.160	3,108,181
2021-12-22	8.700	8.730	8.500	8.700	6.929	2,534,000
2021-12-21	8.460	8.720	8.420	8.660	6.897	1,714,000
2021-12-20	8.700	9.000	8.220	8.430	6.714	3,158,950
2021-12-17	8.520	8.750	8.520	8.630	6.873	5,866,477
2021-12-16	8.590	8.680	8.310	8.610	6.857	3,169,693
2021-12-15	8.900	8.940	8.700	8.740	6.834	2,418,000
2021-12-14	8.640	8.950	8.470	8.800	6.880	3,614,000
2021-12-13	8.580	8.860	8.570	8.640	6.755	2,490,000
2021-12-10	8.860	8.890	8.470	8.520	6.662	2,830,000
2021-12-09	8.900	9.150	8.710	8.860	6.927	2,030,000
2021-12-08	8.990	9.110	8.820	9.010	7.045	1,974,700
2021-12-07	9.160	9.230	8.880	9.120	7.131	3,044,524
2021-12-06	9.200	9.540	8.600	9.160	7.162	3,178,516
2021-12-03	9.630	9.750	9.230	9.290	7.264	4,148,000
2021-12-02	9.110	9.600	9.010	9.550	7.467	9,974,000

← NewerPage 20 of 21 · 1,229 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.