China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.030	6.060	5.950	5.970	4.992	982,164
2023-05-18	6.040	6.120	6.020	6.050	5.059	742,000
2023-05-17	6.100	6.130	6.030	6.060	5.067	852,000
2023-05-16	6.130	6.130	6.080	6.090	5.092	726,000
2023-05-15	6.190	6.200	6.060	6.150	5.142	430,320
2023-05-12	6.160	6.230	6.150	6.170	5.159	600,616
2023-05-11	6.300	6.300	6.200	6.200	5.184	1,932,000
2023-05-10	6.340	6.350	6.230	6.290	5.260	568,046
2023-05-09	6.480	6.490	6.270	6.280	5.251	2,061,300
2023-05-08	6.410	6.490	6.320	6.480	5.418	1,155,431
2023-05-05	6.190	6.400	6.190	6.380	5.335	916,000
2023-05-04	6.120	6.180	6.100	6.160	5.151	1,385,626
2023-05-03	6.190	6.220	6.010	6.060	5.067	558,072
2023-05-02	6.350	6.370	6.050	6.210	5.193	956,000
2023-04-28	6.360	6.390	6.200	6.280	5.251	1,556,188
2023-04-27	6.410	6.410	6.230	6.320	5.285	530,000
2023-04-26	6.330	6.380	6.210	6.380	5.335	548,864
2023-04-25	6.490	6.490	6.200	6.300	5.268	670,000
2023-04-24	6.410	6.490	6.350	6.450	5.393	542,000
2023-04-21	6.460	6.520	6.350	6.380	5.335	886,000
2023-04-20	6.410	6.440	6.370	6.390	5.343	556,000
2023-04-19	6.570	6.570	6.350	6.380	5.335	1,204,425
2023-04-18	6.540	6.570	6.450	6.530	5.460	666,718
2023-04-17	6.620	6.620	6.400	6.490	5.427	1,351,367
2023-04-14	6.690	6.690	6.540	6.590	5.510	757,267
2023-04-13	6.660	6.670	6.580	6.650	5.561	538,000
2023-04-12	6.600	6.700	6.550	6.620	5.535	968,492
2023-04-11	6.360	6.530	6.340	6.500	5.435	1,296,000
2023-04-06	6.370	6.400	6.300	6.330	5.293	758,000
2023-04-04	6.580	6.580	6.350	6.380	5.335	666,302
2023-04-03	6.400	6.480	6.350	6.480	5.418	591,180
2023-03-31	6.350	6.470	6.350	6.410	5.360	1,264,000
2023-03-30	6.500	6.540	6.360	6.410	5.360	829,639
2023-03-29	6.500	6.520	6.330	6.450	5.393	518,000
2023-03-28	6.580	6.580	6.460	6.510	5.443	509,849
2023-03-27	6.530	6.580	6.400	6.460	5.402	782,000
2023-03-24	6.670	6.670	6.520	6.530	5.460	1,104,000
2023-03-23	6.680	6.680	6.560	6.670	5.577	594,317
2023-03-22	6.650	6.740	6.510	6.670	5.577	1,643,048
2023-03-21	6.890	6.890	6.600	6.690	5.594	1,071,271
2023-03-20	6.840	6.890	6.690	6.690	5.594	646,000
2023-03-17	6.700	7.010	6.700	6.980	5.836	3,814,547
2023-03-16	6.750	6.810	6.660	6.750	5.644	830,000
2023-03-15	6.840	6.900	6.750	6.750	5.644	708,272
2023-03-14	6.930	7.020	6.770	6.770	5.661	1,360,000
2023-03-13	7.020	7.030	6.870	7.000	5.853	1,933,659
2023-03-10	7.230	7.230	6.920	7.020	5.870	1,182,000
2023-03-09	7.320	7.360	7.240	7.260	6.071	1,054,000
2023-03-08	7.330	7.380	7.220	7.320	6.121	1,238,000
2023-03-07	7.350	7.460	7.280	7.340	6.137	952,000
2023-03-06	7.060	7.390	7.010	7.390	6.179	1,864,000
2023-03-03	7.020	7.140	6.950	7.050	5.895	882,355
2023-03-02	6.930	7.080	6.930	6.980	5.836	719,602
2023-03-01	6.850	7.040	6.850	6.980	5.836	1,543,934
2023-02-28	6.940	7.070	6.920	6.980	5.836	2,686,323
2023-02-27	7.150	7.150	6.920	6.940	5.803	2,530,000
2023-02-24	7.130	7.230	6.970	7.150	5.979	1,769,560
2023-02-23	7.110	7.230	7.090	7.150	5.979	1,666,890
2023-02-22	7.100	7.120	7.050	7.110	5.945	674,000
2023-02-21	7.090	7.140	7.030	7.100	5.937	738,766

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1300 HKD
2025-09-25	0.1500 HKD
2025-01-20	0.1300 HKD
2024-09-24	0.1500 HKD
2024-01-29	0.1300 HKD
2023-09-19	0.1800 HKD
2023-02-16	0.1600 HKD
2022-09-20	0.1800 HKD
2021-12-16	0.1600 HKD
2021-09-07	0.1600 HKD
2020-12-10	0.1500 HKD
2020-09-08	0.1600 HKD
2019-12-12	0.1400 HKD
2019-09-10	0.1600 HKD

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