China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	7.770	7.910	7.770	7.810	6.220	2,566,888
2022-05-30	7.840	7.890	7.750	7.810	6.220	826,000
2022-05-27	7.980	7.980	7.800	7.850	6.252	392,000
2022-05-26	7.950	8.010	7.810	7.900	6.292	1,814,000
2022-05-25	7.810	7.980	7.730	7.810	6.220	1,584,000
2022-05-24	7.900	8.060	7.800	7.810	6.220	988,608
2022-05-23	7.920	8.000	7.890	7.950	6.332	2,143,498
2022-05-20	8.010	8.200	7.890	7.920	6.308	1,088,175
2022-05-19	8.050	8.050	7.910	7.920	6.308	779,940
2022-05-18	7.990	8.090	7.990	8.060	6.419	344,361
2022-05-17	7.740	8.100	7.740	8.060	6.419	1,180,470
2022-05-16	7.970	8.100	7.850	7.860	6.260	620,000
2022-05-13	7.770	7.970	7.650	7.910	6.300	1,009,085
2022-05-12	7.770	7.770	7.610	7.650	6.093	1,288,162
2022-05-11	8.000	8.060	7.710	7.770	6.188	3,426,850
2022-05-10	8.420	8.440	8.050	8.080	6.435	2,302,550
2022-05-06	8.870	8.870	8.570	8.570	6.826	1,295,999
2022-05-05	8.870	8.990	8.820	8.910	7.096	1,810,175
2022-05-04	8.760	8.850	8.690	8.840	7.041	716,222
2022-05-03	8.660	8.900	8.510	8.770	6.985	1,169,071
2022-04-29	8.600	8.790	8.510	8.660	6.897	2,323,640
2022-04-28	8.570	8.780	8.500	8.700	6.929	1,554,945
2022-04-27	8.370	8.700	8.280	8.580	6.834	1,996,690
2022-04-26	8.290	8.500	8.290	8.310	6.619	1,399,325
2022-04-25	8.460	8.550	8.270	8.330	6.634	1,260,548
2022-04-22	8.070	8.500	7.980	8.470	6.746	4,853,045
2022-04-21	8.240	8.350	8.140	8.210	6.539	1,799,696
2022-04-20	8.330	8.420	8.190	8.230	6.555	1,307,330
2022-04-19	8.420	8.520	8.290	8.340	6.642	1,135,590
2022-04-14	8.480	8.620	8.480	8.480	6.754	1,269,666
2022-04-13	8.370	8.640	8.370	8.570	6.826	944,041
2022-04-12	8.400	8.590	8.250	8.410	6.698	1,812,000
2022-04-11	8.900	9.090	8.410	8.490	6.762	2,951,112
2022-04-08	8.820	9.030	8.760	8.900	7.088	1,277,352
2022-04-07	8.900	8.990	8.780	8.900	7.088	1,731,811
2022-04-06	8.740	9.090	8.740	8.900	7.088	2,026,219
2022-04-04	9.100	9.230	8.800	8.860	7.057	1,876,632
2022-04-01	8.680	8.970	8.530	8.960	7.136	2,239,552
2022-03-31	8.730	8.820	8.510	8.580	6.834	1,286,000
2022-03-30	8.760	8.850	8.660	8.780	6.993	2,488,300
2022-03-29	8.960	9.270	8.710	8.760	6.977	4,276,868
2022-03-28	8.560	8.860	8.520	8.820	7.025	2,602,109
2022-03-25	8.910	8.970	8.460	8.560	6.818	4,103,726
2022-03-24	8.570	8.940	8.480	8.900	7.088	4,921,332
2022-03-23	8.500	8.840	8.410	8.470	6.746	4,784,000
2022-03-22	8.060	8.420	8.060	8.390	6.682	1,762,000
2022-03-21	8.270	8.270	8.010	8.100	6.451	2,388,592
2022-03-18	8.050	8.300	8.000	8.270	6.587	6,612,000
2022-03-17	8.020	8.150	7.910	8.150	6.491	4,848,000
2022-03-16	7.400	7.840	7.400	7.710	6.141	4,457,400
2022-03-15	7.820	7.920	7.240	7.240	5.766	6,316,000
2022-03-14	7.860	8.040	7.810	7.910	6.300	4,240,000
2022-03-11	8.100	8.100	7.700	7.900	6.292	5,112,435
2022-03-10	8.090	8.170	8.000	8.100	6.451	2,668,500
2022-03-09	7.710	8.100	7.700	7.880	6.276	3,104,000
2022-03-08	8.000	8.280	7.800	7.860	6.260	3,780,595
2022-03-07	8.120	8.240	7.820	8.020	6.388	3,726,080
2022-03-04	8.500	8.550	8.130	8.210	6.539	2,669,434
2022-03-03	8.560	8.800	8.530	8.600	6.849	2,104,223
2022-03-02	8.730	8.730	8.500	8.560	6.818	2,773,530

← NewerPage 19 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.