China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 8.950 | 9.240 | 8.950 | 9.080 | 7.099 | 7,398,000 |
| 2021-11-30 | 8.400 | 9.420 | 8.400 | 8.960 | 7.006 | 11,252,460 |
| 2021-11-29 | 7.740 | 8.500 | 7.740 | 8.400 | 6.568 | 5,880,000 |
| 2021-11-26 | 7.960 | 7.980 | 7.780 | 7.840 | 6.130 | 3,312,000 |
| 2021-11-25 | 7.670 | 7.950 | 7.620 | 7.950 | 6.216 | 3,068,000 |
| 2021-11-24 | 7.240 | 7.670 | 7.240 | 7.670 | 5.997 | 3,648,000 |
| 2021-11-23 | 7.220 | 7.410 | 7.110 | 7.370 | 5.762 | 1,634,078 |
| 2021-11-22 | 7.300 | 7.300 | 7.120 | 7.220 | 5.645 | 1,218,000 |
| 2021-11-19 | 7.270 | 7.300 | 7.170 | 7.300 | 5.708 | 1,324,092 |
| 2021-11-18 | 7.400 | 7.400 | 7.200 | 7.250 | 5.669 | 2,798,000 |
| 2021-11-17 | 7.450 | 7.470 | 7.370 | 7.400 | 5.786 | 1,638,000 |
| 2021-11-16 | 7.570 | 7.570 | 7.200 | 7.450 | 5.825 | 4,574,153 |
| 2021-11-15 | 7.900 | 7.960 | 7.400 | 7.500 | 5.864 | 5,840,000 |
| 2021-11-12 | 7.950 | 8.040 | 7.880 | 7.960 | 6.224 | 2,536,000 |
| 2021-11-11 | 8.060 | 8.060 | 7.880 | 7.950 | 6.216 | 1,989,208 |
| 2021-11-10 | 8.090 | 8.090 | 7.940 | 8.060 | 6.302 | 1,762,000 |
| 2021-11-09 | 8.200 | 8.300 | 8.020 | 8.130 | 6.357 | 1,336,000 |
| 2021-11-08 | 8.030 | 8.300 | 8.030 | 8.210 | 6.419 | 1,468,394 |
| 2021-11-05 | 8.320 | 8.320 | 8.010 | 8.070 | 6.310 | 1,538,041 |
| 2021-11-04 | 8.260 | 8.420 | 8.200 | 8.320 | 6.505 | 3,020,000 |
| 2021-11-03 | 7.990 | 8.290 | 7.940 | 8.160 | 6.380 | 2,916,000 |
| 2021-11-02 | 7.900 | 8.050 | 7.830 | 7.990 | 6.247 | 1,980,000 |
| 2021-11-01 | 7.900 | 8.000 | 7.720 | 7.930 | 6.200 | 3,232,000 |
| 2021-10-29 | 8.080 | 8.080 | 7.860 | 8.020 | 6.271 | 2,202,389 |
| 2021-10-28 | 8.200 | 8.240 | 8.010 | 8.100 | 6.333 | 2,219,000 |
| 2021-10-27 | 8.080 | 8.220 | 8.020 | 8.190 | 6.404 | 1,302,000 |
| 2021-10-26 | 8.190 | 8.280 | 8.100 | 8.160 | 6.380 | 1,608,041 |
| 2021-10-25 | 8.080 | 8.220 | 7.840 | 8.200 | 6.411 | 3,473,089 |
| 2021-10-22 | 8.220 | 8.240 | 8.040 | 8.220 | 6.427 | 1,968,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.