Taizhou Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.920	2.920	2.920	2.920	2.652	0
2022-03-02	2.930	2.930	2.920	2.920	2.652	20,000
2022-03-01	2.930	2.930	2.930	2.930	2.661	0
2022-02-28	2.930	2.930	2.930	2.930	2.661	0
2022-02-25	2.930	2.930	2.930	2.930	2.661	0
2022-02-24	2.930	2.930	2.930	2.930	2.661	0
2022-02-23	2.930	2.930	2.930	2.930	2.661	0
2022-02-22	2.930	2.930	2.930	2.930	2.661	0
2022-02-21	2.930	2.930	2.930	2.930	2.661	0
2022-02-18	2.930	2.930	2.930	2.930	2.661	0
2022-02-17	2.930	2.930	2.930	2.930	2.661	0
2022-02-16	3.030	3.030	2.930	2.930	2.661	8,000
2022-02-15	3.030	3.390	3.010	3.030	2.751	27,000
2022-02-14	3.020	3.020	3.020	3.020	2.742	12,000
2022-02-11	3.370	3.380	3.360	3.380	3.069	6,000
2022-02-10	3.170	3.170	3.170	3.170	2.879	0
2022-02-09	3.170	3.170	3.170	3.170	2.879	0
2022-02-08	3.170	3.170	3.170	3.170	2.879	0
2022-02-07	3.000	3.170	3.000	3.170	2.879	3,000
2022-02-04	3.180	3.180	3.180	3.180	2.888	0
2022-01-31	3.180	3.180	3.180	3.180	2.888	0
2022-01-28	3.180	3.180	3.180	3.180	2.888	0
2022-01-27	3.180	3.180	3.180	3.180	2.888	0
2022-01-26	3.180	3.180	3.180	3.180	2.888	0
2022-01-25	3.180	3.180	3.180	3.180	2.888	0
2022-01-24	3.180	3.180	3.180	3.180	2.888	6,000
2022-01-21	3.170	3.170	3.170	3.170	2.879	1,000
2022-01-20	3.170	3.170	3.170	3.170	2.879	0
2022-01-19	3.170	3.170	3.170	3.170	2.879	1,000
2022-01-18	3.250	3.250	3.250	3.250	2.951	0
2022-01-17	3.470	3.470	3.250	3.250	2.951	3,000
2022-01-14	3.320	3.320	3.300	3.300	2.997	2,000
2022-01-13	3.320	3.320	3.320	3.320	3.015	0
2022-01-12	3.320	3.320	3.320	3.320	3.015	0
2022-01-11	3.350	3.350	3.340	3.340	3.033	2,000
2022-01-10	3.360	3.360	3.360	3.360	3.051	0
2022-01-07	3.360	3.360	3.360	3.360	3.051	0
2022-01-06	3.360	3.360	3.360	3.360	3.051	20,000
2022-01-05	3.360	3.360	3.360	3.360	3.051	0
2022-01-04	3.400	3.400	3.370	3.370	3.060	11,000
2022-01-03	3.400	3.400	3.370	3.370	3.060	27,000
2021-12-31	3.100	3.100	3.100	3.100	2.815	0
2021-12-30	3.100	3.100	3.100	3.100	2.815	0
2021-12-29	3.100	3.100	3.100	3.100	2.815	0
2021-12-28	3.100	3.100	3.100	3.100	2.815	3,000
2021-12-24	2.920	3.100	2.900	3.100	2.815	41,000
2021-12-23	3.050	3.050	3.050	3.050	2.770	0
2021-12-22	3.050	3.050	3.050	3.050	2.770	0
2021-12-21	3.050	3.050	3.050	3.050	2.770	0
2021-12-20	3.050	3.050	3.050	3.050	2.770	0
2021-12-17	3.050	3.050	3.050	3.050	2.770	0
2021-12-16	3.050	3.050	3.050	3.050	2.770	0
2021-12-15	3.050	3.050	3.050	3.050	2.770	0
2021-12-14	3.050	3.050	3.050	3.050	2.770	0
2021-12-13	3.050	3.050	3.050	3.050	2.770	0
2021-12-10	3.050	3.050	3.050	3.050	2.770	0
2021-12-09	3.050	3.050	3.050	3.050	2.770	0
2021-12-08	3.050	3.050	3.050	3.050	2.770	0
2021-12-07	3.050	3.050	3.050	3.050	2.770	0
2021-12-06	3.050	3.050	3.050	3.050	2.770	0

← NewerPage 20 of 21 · 1,229 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.