Taizhou Water Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 |
| 2026-01-27 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 82,000 |
| 2026-01-26 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 1,000 |
| 2026-01-23 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 8,000 |
| 2026-01-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-01-21 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 8,000 |
| 2026-01-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-01-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2026-01-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-01-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-06 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 1,000 |
| 2026-01-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2026-01-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-12 | 1.280 | 1.280 | 1.110 | 1.140 | 1.140 | 11,000 |
| 2025-12-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-05 | 1.280 | 1.280 | 1.240 | 1.280 | 1.280 | 1,000 |
| 2025-12-04 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 3,000 |
| 2025-12-03 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 99,000 |
| 2025-12-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-11-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-11-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-11-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-11-25 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 7,000 |
| 2025-11-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-11-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-11-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-11-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-11-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-11-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 |
| 2025-11-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 58,000 |
| 2025-11-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 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.