Haitian Water Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.480	9.480	9.370	9.400	9.247	2,896,437
2026-04-21	9.430	9.500	9.330	9.490	9.335	3,337,564
2026-04-20	9.320	9.450	9.300	9.440	9.286	3,810,010
2026-04-17	9.450	9.450	9.290	9.330	9.178	4,370,352
2026-04-16	9.340	9.460	9.280	9.460	9.306	3,908,685
2026-04-15	9.450	9.480	9.320	9.340	9.188	3,155,974
2026-04-14	9.430	9.510	9.360	9.440	9.286	3,375,384
2026-04-13	9.350	9.530	9.330	9.400	9.247	3,743,268
2026-04-10	9.290	9.480	9.290	9.390	9.237	4,661,510
2026-04-09	9.430	9.460	9.260	9.280	9.129	5,150,138
2026-04-08	9.340	9.530	9.320	9.530	9.375	5,239,650
2026-04-07	9.160	9.280	9.090	9.230	9.080	4,081,948
2026-04-03	9.440	9.480	9.170	9.230	9.080	5,562,078
2026-04-02	9.760	9.850	9.420	9.430	9.276	7,992,866
2026-04-01	10.010	10.120	9.650	9.760	9.601	10,859,988
2026-03-31	9.620	10.360	9.610	9.960	9.798	14,991,226
2026-03-30	9.760	9.850	9.520	9.700	9.542	9,183,001
2026-03-27	9.820	9.990	9.730	9.910	9.749	11,442,027
2026-03-26	10.190	10.340	10.030	10.080	9.916	19,694,723
2026-03-25	10.180	10.680	9.990	10.560	10.388	31,186,051
2026-03-24	10.130	10.130	10.130	10.130	9.965	5,618,227
2026-03-23	9.480	9.620	9.140	9.210	9.060	7,085,403
2026-03-20	9.850	9.950	9.650	9.660	9.503	5,039,996
2026-03-19	10.010	10.080	9.780	9.830	9.670	5,111,434
2026-03-18	10.000	10.100	9.930	10.080	9.916	4,124,706
2026-03-17	10.160	10.220	10.000	10.000	9.837	4,612,766
2026-03-16	10.340	10.350	10.020	10.180	10.014	7,240,087
2026-03-13	10.500	10.540	10.300	10.340	10.172	6,232,621
2026-03-12	10.550	10.720	10.480	10.500	10.329	7,478,096
2026-03-11	10.630	10.650	10.460	10.540	10.368	5,467,044
2026-03-10	10.420	10.660	10.420	10.620	10.447	6,740,310
2026-03-09	10.470	10.530	10.280	10.380	10.211	5,940,901
2026-03-06	10.390	10.580	10.340	10.570	10.398	4,957,326
2026-03-05	10.470	10.550	10.350	10.400	10.231	5,498,451
2026-03-04	10.280	10.480	10.230	10.350	10.181	5,309,199
2026-03-03	10.520	10.700	10.340	10.380	10.211	7,753,159
2026-03-02	10.500	10.610	10.300	10.520	10.349	8,113,418
2026-02-27	10.710	10.740	10.610	10.670	10.496	4,698,913
2026-02-26	10.770	10.850	10.640	10.710	10.536	5,668,498
2026-02-25	10.680	10.900	10.630	10.800	10.624	8,011,732
2026-02-24	10.510	10.650	10.510	10.640	10.467	5,097,198
2026-02-13	10.500	10.600	10.460	10.470	10.300	6,218,563
2026-02-12	10.720	10.740	10.500	10.520	10.349	8,759,492
2026-02-11	10.780	10.890	10.680	10.710	10.536	6,407,241
2026-02-10	10.960	11.000	10.760	10.780	10.604	9,380,475
2026-02-09	10.890	11.090	10.880	11.010	10.831	9,886,714
2026-02-06	11.200	11.250	10.740	10.880	10.703	17,545,914
2026-02-05	11.520	11.770	11.500	11.500	11.313	20,122,917
2026-02-04	12.700	12.780	12.610	12.780	12.572	33,038,029
2026-02-03	12.530	12.700	12.260	12.700	12.493	33,409,534
2026-02-02	12.180	12.690	12.090	12.530	12.326	19,669,500
2026-01-30	12.030	12.500	11.680	12.300	12.100	17,676,670
2026-01-29	11.940	12.360	11.890	12.090	11.893	15,129,656
2026-01-28	11.900	11.980	11.760	11.860	11.667	8,274,880
2026-01-27	11.990	12.020	11.540	11.920	11.726	12,538,882
2026-01-26	12.230	12.400	11.850	11.990	11.795	16,933,647
2026-01-23	11.950	12.310	11.810	12.240	12.041	21,730,760
2026-01-22	12.710	12.810	11.830	12.080	11.883	31,741,039
2026-01-21	13.000	13.400	12.610	12.790	12.582	27,320,163
2026-01-20	12.310	13.390	12.020	13.170	12.956	37,862,250

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.1150 CNY
2024-05-27	0.2700 CNY
2022-05-20	0.3049 CNY
2021-05-31	0.1690 CNY

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