Haitian Water Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.170 | 7.270 | 7.110 | 7.130 | 7.130 | 5,959,972 |
| 2026-10-20 | 7.360 | 7.520 | 7.100 | 7.150 | 7.150 | 10,450,820 |
| 2026-10-16 | 7.510 | 7.550 | 7.370 | 7.450 | 7.450 | 2,935,127 |
| 2026-10-15 | 7.550 | 7.600 | 7.310 | 7.360 | 7.360 | 4,027,100 |
| 2026-10-14 | 7.730 | 7.820 | 7.620 | 7.700 | 7.700 | 2,654,400 |
| 2026-10-13 | 7.610 | 7.800 | 7.490 | 7.730 | 7.730 | 4,179,603 |
| 2026-10-12 | 7.880 | 7.980 | 7.620 | 7.670 | 7.670 | 6,397,263 |
| 2026-10-09 | 8.190 | 8.230 | 7.880 | 7.960 | 7.960 | 6,469,904 |
| 2026-10-08 | 8.030 | 8.190 | 8.010 | 8.150 | 8.150 | 5,502,720 |
| 2026-09-30 | 7.970 | 8.050 | 7.900 | 8.010 | 8.010 | 3,658,575 |
| 2026-09-29 | 7.900 | 8.040 | 7.810 | 7.970 | 7.970 | 3,939,371 |
| 2026-09-28 | 7.840 | 7.950 | 7.800 | 7.900 | 7.900 | 5,606,161 |
| 2026-09-24 | 7.910 | 7.920 | 7.760 | 7.810 | 7.810 | 2,977,902 |
| 2026-09-23 | 7.770 | 8.030 | 7.740 | 7.930 | 7.930 | 5,551,006 |
| 2026-09-22 | 7.830 | 7.970 | 7.740 | 7.820 | 7.820 | 4,903,028 |
| 2026-09-21 | 7.800 | 7.970 | 7.670 | 7.820 | 7.820 | 9,822,455 |
| 2026-09-18 | 7.260 | 7.850 | 7.260 | 7.800 | 7.800 | 13,698,967 |
| 2026-09-17 | 7.220 | 7.290 | 7.110 | 7.270 | 7.270 | 3,123,884 |
| 2026-09-16 | 7.240 | 7.320 | 7.200 | 7.280 | 7.280 | 1,826,844 |
| 2026-09-15 | 7.420 | 7.420 | 7.200 | 7.240 | 7.240 | 2,875,812 |
| 2026-09-14 | 7.220 | 7.400 | 7.180 | 7.380 | 7.380 | 4,487,400 |
| 2026-09-11 | 7.460 | 7.460 | 7.210 | 7.240 | 7.240 | 4,849,320 |
| 2026-09-10 | 7.500 | 7.570 | 7.420 | 7.460 | 7.460 | 2,556,280 |
| 2026-09-09 | 7.610 | 7.610 | 7.520 | 7.550 | 7.550 | 2,489,816 |
| 2026-09-08 | 7.440 | 7.620 | 7.440 | 7.610 | 7.610 | 3,947,416 |
| 2026-09-07 | 7.530 | 7.550 | 7.440 | 7.450 | 7.450 | 3,084,200 |
| 2026-09-04 | 7.570 | 7.650 | 7.500 | 7.530 | 7.530 | 2,962,530 |
| 2026-09-03 | 7.640 | 7.680 | 7.540 | 7.560 | 7.560 | 3,497,648 |
| 2026-09-02 | 7.610 | 7.680 | 7.500 | 7.650 | 7.650 | 3,939,724 |
| 2026-09-01 | 7.510 | 7.660 | 7.510 | 7.630 | 7.630 | 4,955,100 |
| 2026-08-31 | 7.600 | 7.620 | 7.470 | 7.560 | 7.560 | 6,446,338 |
| 2026-08-28 | 7.620 | 7.700 | 7.540 | 7.650 | 7.650 | 8,194,810 |
| 2026-08-27 | 8.050 | 8.080 | 7.620 | 7.700 | 7.700 | 13,853,250 |
| 2026-08-26 | 7.580 | 8.280 | 7.560 | 8.000 | 8.000 | 15,430,132 |
| 2026-08-25 | 7.400 | 7.560 | 7.370 | 7.560 | 7.560 | 3,374,939 |
| 2026-08-24 | 7.490 | 7.520 | 7.340 | 7.410 | 7.410 | 2,105,900 |
| 2026-08-21 | 7.370 | 7.460 | 7.310 | 7.440 | 7.440 | 2,284,023 |
| 2026-08-20 | 7.330 | 7.490 | 7.320 | 7.420 | 7.420 | 2,482,720 |
| 2026-08-19 | 7.490 | 7.530 | 7.320 | 7.320 | 7.320 | 3,128,261 |
| 2026-08-18 | 7.510 | 7.560 | 7.410 | 7.550 | 7.550 | 3,134,640 |
| 2026-08-17 | 7.390 | 7.490 | 7.270 | 7.480 | 7.480 | 2,895,376 |
| 2026-08-14 | 7.350 | 7.410 | 7.270 | 7.350 | 7.350 | 2,551,100 |
| 2026-08-13 | 7.430 | 7.480 | 7.350 | 7.350 | 7.350 | 3,370,192 |
| 2026-08-12 | 7.450 | 7.500 | 7.360 | 7.480 | 7.480 | 2,477,798 |
| 2026-08-11 | 7.560 | 7.560 | 7.400 | 7.430 | 7.430 | 2,762,096 |
| 2026-08-10 | 7.220 | 7.550 | 7.190 | 7.540 | 7.540 | 5,655,284 |
| 2026-08-07 | 7.250 | 7.260 | 7.090 | 7.220 | 7.220 | 3,528,450 |
| 2026-08-06 | 7.210 | 7.260 | 7.120 | 7.260 | 7.260 | 3,088,700 |
| 2026-08-05 | 7.280 | 7.340 | 7.160 | 7.220 | 7.220 | 4,901,964 |
| 2026-08-04 | 7.370 | 7.420 | 7.280 | 7.300 | 7.300 | 3,926,400 |
| 2026-08-03 | 7.220 | 7.350 | 7.130 | 7.350 | 7.350 | 3,054,825 |
| 2026-07-31 | 7.150 | 7.190 | 7.090 | 7.190 | 7.190 | 3,578,048 |
| 2026-07-30 | 7.060 | 7.240 | 7.060 | 7.150 | 7.150 | 5,214,980 |
| 2026-07-29 | 6.910 | 7.100 | 6.910 | 7.060 | 7.060 | 3,987,768 |
| 2026-07-28 | 6.870 | 6.990 | 6.820 | 6.920 | 6.920 | 2,351,880 |
| 2026-07-27 | 6.680 | 6.890 | 6.680 | 6.870 | 6.870 | 2,706,455 |
| 2026-07-24 | 6.880 | 6.910 | 6.730 | 6.740 | 6.740 | 3,081,392 |
| 2026-07-23 | 6.690 | 6.900 | 6.680 | 6.890 | 6.890 | 4,220,572 |
| 2026-07-22 | 6.800 | 6.910 | 6.660 | 6.700 | 6.700 | 4,430,799 |
| 2026-07-21 | 6.840 | 6.910 | 6.690 | 6.850 | 6.850 | 5,812,590 |
Page 1 of 2 · 120 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.