Taizhou Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 0.920 | 0.940 | 0.800 | 0.880 | 0.880 | 31,000 |
| 2026-07-28 | 0.900 | 0.940 | 0.880 | 0.940 | 0.940 | 16,000 |
| 2026-07-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-07-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 8,000 |
| 2026-07-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-07-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 8,000 |
| 2026-07-21 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-07-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-07-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-07-16 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 0 |
| 2026-07-15 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 0 |
| 2026-07-14 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 10,000 |
| 2026-07-13 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 0 |
| 2026-07-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-09 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 10,000 |
| 2026-07-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-07-07 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2026-07-06 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 17,000 |
| 2026-07-03 | 1.000 | 1.150 | 1.000 | 1.100 | 1.100 | 14,000 |
| 2026-07-02 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 25,000 |
| 2026-06-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-06-29 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 267,000 |
| 2026-06-26 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2026-06-25 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
| 2026-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2026-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-06-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2026-06-18 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 111,000 |
| 2026-06-17 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 13,000 |
| 2026-06-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-06-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-12 | 1.190 | 1.280 | 1.080 | 1.230 | 1.230 | 92,000 |
| 2026-06-11 | 1.000 | 1.190 | 1.000 | 1.190 | 1.190 | 31,000 |
| 2026-06-10 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,000 |
| 2026-06-09 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-06-08 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-06-05 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-06-04 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-06-03 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-06-02 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-06-01 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 4,000 |
| 2026-05-29 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-05-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 3,000 |
| 2026-05-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-05-26 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 2,000 |
| 2026-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-20 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 2,000 |
| 2026-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-12 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 12,000 |
| 2026-05-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-08 | 1.050 | 1.090 | 1.000 | 1.000 | 1.000 | 29,000 |
| 2026-05-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-05-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-05-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
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.