Taizhou Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	3.000	3.000	3.000	3.000	2.918	5,000
2022-08-26	2.960	2.960	2.960	2.960	2.879	1,000
2022-08-25	2.770	2.880	2.770	2.880	2.801	10,000
2022-08-24	2.750	2.770	2.750	2.770	2.694	2,000
2022-08-23	2.720	2.730	2.720	2.730	2.655	4,000
2022-08-22	2.590	2.590	2.590	2.590	2.519	0
2022-08-19	2.590	2.590	2.590	2.590	2.519	0
2022-08-18	2.590	2.590	2.590	2.590	2.519	0
2022-08-17	2.590	2.590	2.590	2.590	2.519	0
2022-08-16	2.530	2.570	2.530	2.570	2.500	2,000
2022-08-15	2.730	2.730	2.730	2.730	2.655	0
2022-08-12	2.730	2.730	2.730	2.730	2.655	0
2022-08-11	2.730	2.730	2.730	2.730	2.655	0
2022-08-10	2.730	2.730	2.730	2.730	2.655	0
2022-08-09	2.720	2.730	2.720	2.730	2.655	3,000
2022-08-08	2.540	2.540	2.540	2.540	2.471	0
2022-08-05	2.540	2.540	2.540	2.540	2.471	5,000
2022-08-04	2.540	2.540	2.540	2.540	2.471	0
2022-08-03	2.550	2.550	2.550	2.550	2.480	0
2022-08-02	2.550	2.550	2.550	2.550	2.480	2,000
2022-08-01	2.560	2.560	2.560	2.560	2.490	0
2022-07-29	2.560	2.560	2.550	2.560	2.490	6,000
2022-07-28	2.630	2.630	2.630	2.630	2.558	0
2022-07-27	2.630	2.630	2.630	2.630	2.558	0
2022-07-26	2.630	2.630	2.630	2.630	2.558	0
2022-07-25	2.630	2.630	2.630	2.630	2.558	0
2022-07-22	2.630	2.630	2.630	2.630	2.558	0
2022-07-21	2.610	2.630	2.610	2.630	2.558	2,000
2022-07-20	2.610	2.610	2.610	2.610	2.539	0
2022-07-19	2.610	2.610	2.610	2.610	2.539	0
2022-07-18	2.610	2.610	2.610	2.610	2.539	0
2022-07-15	2.610	2.610	2.610	2.610	2.539	0
2022-07-14	2.610	2.610	2.610	2.610	2.539	9,000
2022-07-13	2.630	2.630	2.620	2.620	2.548	21,000
2022-07-12	2.640	2.640	2.640	2.640	2.568	0
2022-07-11	2.640	2.640	2.640	2.640	2.568	6,000
2022-07-08	2.630	2.630	2.630	2.630	2.558	1,000
2022-07-07	2.700	2.710	2.700	2.700	2.626	7,000
2022-07-06	2.730	2.730	2.730	2.730	2.655	2,000
2022-07-05	2.800	2.800	2.800	2.800	2.723	0
2022-07-04	2.800	2.800	2.800	2.800	2.723	15,000
2022-06-30	2.801	2.801	2.801	2.801	2.724	0
2022-06-29	3.000	3.000	3.000	3.000	2.724	1,000
2022-06-28	2.890	2.890	2.890	2.890	2.624	0
2022-06-27	2.900	2.900	2.890	2.890	2.624	8,000
2022-06-24	2.890	2.890	2.890	2.890	2.624	0
2022-06-23	2.890	2.890	2.890	2.890	2.624	11,000
2022-06-22	2.870	2.890	2.870	2.890	2.624	4,000
2022-06-21	2.750	2.830	2.690	2.830	2.570	35,000
2022-06-20	2.820	2.990	2.820	2.990	2.715	10,000
2022-06-17	2.740	2.890	2.740	2.890	2.624	15,000
2022-06-16	3.000	3.010	2.700	2.740	2.488	64,000
2022-06-15	2.830	2.830	2.830	2.830	2.570	0
2022-06-14	2.830	2.830	2.830	2.830	2.570	0
2022-06-13	2.830	2.830	2.830	2.830	2.570	0
2022-06-10	2.830	2.830	2.830	2.830	2.570	0
2022-06-09	2.830	2.830	2.830	2.830	2.570	0
2022-06-08	2.830	2.830	2.830	2.830	2.570	0
2022-06-07	2.830	2.830	2.830	2.830	2.570	0
2022-06-06	2.830	2.830	2.830	2.830	2.570	16,000

← NewerPage 18 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.0815 HKD
2022-06-30	0.1992 HKD
2021-06-25	0.2050 HKD
2020-06-09	0.1744 HKD

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