China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	7.090	7.140	7.030	7.100	5.937	738,766
2023-02-20	6.950	7.100	6.830	7.090	5.928	912,000
2023-02-17	7.000	7.000	6.900	6.900	5.770	602,662
2023-02-16	7.080	7.090	6.950	7.000	5.853	1,333,800
2023-02-15	7.080	7.180	7.030	7.180	5.870	2,058,203
2023-02-14	7.110	7.120	7.010	7.040	5.755	1,236,020
2023-02-13	7.150	7.200	7.080	7.120	5.821	1,140,000
2023-02-10	7.410	7.440	7.200	7.260	5.935	1,384,000
2023-02-09	7.450	7.450	7.290	7.410	6.058	2,269,305
2023-02-08	7.370	7.520	7.300	7.490	6.123	2,854,389
2023-02-07	7.360	7.380	7.230	7.340	6.001	2,302,744
2023-02-06	7.220	7.330	7.110	7.290	5.960	3,447,263
2023-02-03	7.220	7.420	7.040	7.200	5.886	3,233,485
2023-02-02	6.920	7.250	6.910	7.180	5.870	4,754,000
2023-02-01	6.850	6.890	6.720	6.850	5.600	4,641,235
2023-01-31	6.940	6.980	6.770	6.810	5.567	4,492,550
2023-01-30	7.420	7.420	6.930	6.930	5.666	5,791,839
2023-01-27	7.110	7.560	6.990	7.450	6.091	8,263,313
2023-01-26	6.980	6.980	6.770	6.890	5.633	3,025,620
2023-01-20	6.680	6.850	6.660	6.850	5.600	1,629,531
2023-01-19	6.730	6.820	6.600	6.750	5.518	1,016,406
2023-01-18	6.780	6.810	6.600	6.640	5.428	1,695,888
2023-01-17	6.960	6.960	6.740	6.780	5.543	588,060
2023-01-16	6.830	6.990	6.830	6.960	5.690	1,298,000
2023-01-13	6.830	6.830	6.700	6.800	5.559	2,033,060
2023-01-12	6.900	6.920	6.720	6.780	5.543	1,797,150
2023-01-11	6.850	6.900	6.750	6.830	5.584	1,818,745
2023-01-10	6.860	6.980	6.820	6.850	5.600	1,806,408
2023-01-09	6.740	6.890	6.700	6.860	5.608	1,872,060
2023-01-06	6.760	6.860	6.670	6.730	5.502	1,377,771
2023-01-05	6.700	6.840	6.680	6.760	5.527	1,705,150
2023-01-04	6.720	6.800	6.650	6.710	5.486	1,744,940
2023-01-03	6.500	6.840	6.440	6.720	5.494	3,648,306
2022-12-30	6.420	6.500	6.420	6.450	5.273	1,560,000
2022-12-29	6.460	6.510	6.390	6.410	5.240	1,310,000
2022-12-28	6.350	6.500	6.350	6.450	5.273	1,872,000
2022-12-23	6.410	6.600	6.310	6.330	5.175	974,000
2022-12-22	6.470	6.510	6.360	6.410	5.240	1,595,756
2022-12-21	6.430	6.500	6.330	6.370	5.208	1,428,859
2022-12-20	6.450	6.620	6.370	6.430	5.257	2,988,319
2022-12-19	6.760	6.760	6.440	6.460	5.281	3,624,000
2022-12-16	6.650	6.790	6.500	6.780	5.543	7,554,000
2022-12-15	6.500	6.730	6.400	6.660	5.445	3,968,000
2022-12-14	6.730	6.860	6.520	6.540	5.347	4,116,000
2022-12-13	6.440	6.790	6.400	6.750	5.518	5,207,500
2022-12-12	6.250	6.500	6.170	6.480	5.298	7,090,600
2022-12-09	5.990	6.190	5.930	6.150	5.028	2,615,231
2022-12-08	5.810	5.980	5.710	5.960	4.873	2,474,655
2022-12-07	5.860	6.000	5.810	5.820	4.758	3,232,415
2022-12-06	5.680	5.840	5.680	5.810	4.750	2,483,500
2022-12-05	5.650	5.760	5.540	5.740	4.693	4,566,427
2022-12-02	5.900	5.920	5.500	5.620	4.595	10,080,360
2022-12-01	6.350	6.500	5.940	5.960	4.873	4,472,000
2022-11-30	6.170	6.330	6.170	6.330	5.175	2,784,000
2022-11-29	6.200	6.290	6.100	6.170	5.044	1,475,700
2022-11-28	6.180	6.280	6.070	6.210	5.077	1,036,000
2022-11-25	6.270	6.350	6.240	6.310	5.159	988,000
2022-11-24	6.230	6.330	6.130	6.310	5.159	1,546,000
2022-11-23	6.210	6.250	6.160	6.230	5.093	1,235,760
2022-11-22	6.130	6.230	6.080	6.160	5.036	1,193,972

← NewerPage 16 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.