Taizhou Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.830	2.830	2.830	2.830	2.570	0
2022-06-01	2.830	2.830	2.830	2.830	2.570	0
2022-05-31	2.830	2.830	2.830	2.830	2.570	2,000
2022-05-30	2.880	2.900	2.800	2.800	2.543	95,000
2022-05-27	2.800	2.800	2.800	2.800	2.543	0
2022-05-26	3.000	3.000	2.800	2.800	2.543	5,000
2022-05-25	3.000	3.000	3.000	3.000	2.724	12,000
2022-05-24	2.820	2.820	2.820	2.820	2.561	0
2022-05-23	2.820	2.820	2.820	2.820	2.561	0
2022-05-20	2.820	2.820	2.820	2.820	2.561	0
2022-05-19	2.820	2.820	2.820	2.820	2.561	0
2022-05-18	2.820	2.820	2.820	2.820	2.561	0
2022-05-17	2.820	2.820	2.820	2.820	2.561	0
2022-05-16	2.820	2.820	2.820	2.820	2.561	0
2022-05-13	2.820	2.820	2.820	2.820	2.561	0
2022-05-12	2.820	2.820	2.820	2.820	2.561	0
2022-05-11	2.820	2.820	2.820	2.820	2.561	0
2022-05-10	2.820	2.820	2.820	2.820	2.561	2,000
2022-05-06	2.900	2.900	2.900	2.900	2.633	0
2022-05-05	2.900	2.900	2.900	2.900	2.633	0
2022-05-04	2.900	2.900	2.900	2.900	2.633	0
2022-05-03	2.900	2.900	2.900	2.900	2.633	0
2022-04-29	2.900	2.900	2.900	2.900	2.633	25,000
2022-04-28	2.900	2.900	2.900	2.900	2.633	0
2022-04-27	2.900	2.900	2.900	2.900	2.633	2,000
2022-04-26	2.980	2.980	2.980	2.980	2.706	0
2022-04-25	2.980	2.980	2.980	2.980	2.706	0
2022-04-22	2.980	2.980	2.980	2.980	2.706	0
2022-04-21	2.740	2.990	2.710	2.980	2.706	14,000
2022-04-20	2.900	2.900	2.900	2.900	2.633	0
2022-04-19	3.150	3.150	2.900	2.900	2.633	33,000
2022-04-14	3.020	3.020	3.020	3.020	2.742	0
2022-04-13	3.020	3.020	3.020	3.020	2.742	1,000
2022-04-12	3.020	3.020	3.020	3.020	2.742	0
2022-04-11	3.020	3.020	3.020	3.020	2.742	0
2022-04-08	3.020	3.020	3.020	3.020	2.742	4,000
2022-04-07	3.220	3.320	3.020	3.020	2.742	144,000
2022-04-06	2.800	2.800	2.800	2.800	2.543	0
2022-04-04	2.800	2.800	2.800	2.800	2.543	0
2022-04-01	2.800	2.800	2.800	2.800	2.543	0
2022-03-31	2.800	2.800	2.800	2.800	2.543	0
2022-03-30	2.800	2.800	2.800	2.800	2.543	0
2022-03-29	2.800	2.800	2.800	2.800	2.543	0
2022-03-28	2.800	2.800	2.800	2.800	2.543	0
2022-03-25	2.800	2.800	2.800	2.800	2.543	0
2022-03-24	2.800	2.800	2.800	2.800	2.543	0
2022-03-23	2.800	2.800	2.800	2.800	2.543	0
2022-03-22	2.800	2.800	2.800	2.800	2.543	5,000
2022-03-21	2.800	2.800	2.800	2.800	2.543	0
2022-03-18	2.800	2.800	2.800	2.800	2.543	0
2022-03-17	2.750	2.750	2.750	2.750	2.497	0
2022-03-16	2.750	2.750	2.750	2.750	2.497	2,000
2022-03-15	2.750	2.750	2.700	2.700	2.452	3,000
2022-03-14	2.920	2.920	2.920	2.920	2.652	0
2022-03-11	2.920	2.920	2.920	2.920	2.652	0
2022-03-10	2.920	2.920	2.920	2.920	2.652	0
2022-03-09	2.920	2.920	2.920	2.920	2.652	0
2022-03-08	2.920	2.920	2.920	2.920	2.652	0
2022-03-07	2.920	2.920	2.920	2.920	2.652	0
2022-03-04	2.920	2.920	2.920	2.920	2.652	0

← NewerPage 19 of 21 · 1,235 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.