Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.550 | 4.600 | 4.540 | 4.580 | 4.557 | 3,901,260 |
| 2024-07-25 | 4.500 | 4.580 | 4.420 | 4.570 | 4.547 | 4,200,560 |
| 2024-07-24 | 4.520 | 4.570 | 4.420 | 4.450 | 4.428 | 4,455,323 |
| 2024-07-23 | 4.560 | 4.620 | 4.500 | 4.500 | 4.477 | 4,050,261 |
| 2024-07-22 | 4.450 | 4.520 | 4.430 | 4.500 | 4.477 | 2,434,301 |
| 2024-07-19 | 4.450 | 4.470 | 4.360 | 4.440 | 4.418 | 3,683,500 |
| 2024-07-18 | 4.480 | 4.500 | 4.390 | 4.470 | 4.447 | 4,421,100 |
| 2024-07-17 | 4.540 | 4.560 | 4.470 | 4.490 | 4.467 | 2,587,622 |
| 2024-07-16 | 4.600 | 4.620 | 4.500 | 4.520 | 4.497 | 3,608,062 |
| 2024-07-15 | 4.660 | 4.680 | 4.560 | 4.600 | 4.577 | 3,062,720 |
| 2024-07-12 | 4.660 | 4.780 | 4.640 | 4.690 | 4.666 | 4,571,380 |
| 2024-07-11 | 4.520 | 4.660 | 4.500 | 4.650 | 4.627 | 5,503,762 |
| 2024-07-10 | 4.570 | 4.570 | 4.420 | 4.430 | 4.408 | 4,821,800 |
| 2024-07-09 | 4.490 | 4.580 | 4.380 | 4.580 | 4.557 | 5,240,200 |
| 2024-07-08 | 4.670 | 4.680 | 4.460 | 4.490 | 4.447 | 5,236,800 |
| 2024-07-05 | 4.640 | 4.690 | 4.510 | 4.670 | 4.626 | 3,436,420 |
| 2024-07-04 | 4.840 | 4.840 | 4.600 | 4.630 | 4.586 | 3,425,200 |
| 2024-07-03 | 4.820 | 4.850 | 4.780 | 4.790 | 4.745 | 3,086,000 |
| 2024-07-02 | 4.690 | 4.880 | 4.670 | 4.830 | 4.784 | 5,745,454 |
| 2024-07-01 | 4.640 | 4.720 | 4.620 | 4.680 | 4.636 | 3,809,400 |
| 2024-06-28 | 4.640 | 4.720 | 4.560 | 4.630 | 4.586 | 3,662,780 |
| 2024-06-27 | 4.630 | 4.720 | 4.610 | 4.650 | 4.606 | 5,228,340 |
| 2024-06-26 | 4.550 | 4.650 | 4.460 | 4.640 | 4.596 | 5,100,393 |
| 2024-06-25 | 4.430 | 4.630 | 4.430 | 4.540 | 4.497 | 5,062,340 |
| 2024-06-24 | 4.560 | 4.590 | 4.360 | 4.390 | 4.348 | 5,163,040 |
| 2024-06-21 | 4.580 | 4.640 | 4.440 | 4.590 | 4.546 | 4,172,020 |
| 2024-06-20 | 4.770 | 4.810 | 4.560 | 4.590 | 4.546 | 5,353,140 |
| 2024-06-19 | 4.680 | 4.820 | 4.670 | 4.780 | 4.735 | 5,646,040 |
| 2024-06-18 | 4.630 | 4.670 | 4.570 | 4.660 | 4.616 | 3,108,420 |
| 2024-06-17 | 4.690 | 4.790 | 4.600 | 4.610 | 4.566 | 5,086,640 |
| 2024-06-14 | 4.670 | 4.740 | 4.600 | 4.710 | 4.665 | 4,323,000 |
| 2024-06-13 | 4.700 | 4.720 | 4.620 | 4.670 | 4.626 | 3,602,799 |
| 2024-06-12 | 4.610 | 4.730 | 4.560 | 4.700 | 4.655 | 4,521,869 |
| 2024-06-11 | 4.740 | 4.770 | 4.500 | 4.600 | 4.556 | 6,686,961 |
| 2024-06-07 | 4.320 | 4.680 | 4.320 | 4.660 | 4.616 | 10,052,744 |
| 2024-06-06 | 4.610 | 4.640 | 4.230 | 4.300 | 4.259 | 9,441,220 |
| 2024-06-05 | 4.830 | 4.840 | 4.610 | 4.610 | 4.566 | 5,463,700 |
| 2024-06-04 | 4.920 | 4.940 | 4.710 | 4.790 | 4.745 | 5,055,100 |
| 2024-06-03 | 5.080 | 5.140 | 4.810 | 4.920 | 4.873 | 5,882,140 |
| 2024-05-31 | 5.170 | 5.180 | 5.080 | 5.110 | 5.062 | 3,196,740 |
| 2024-05-30 | 5.190 | 5.250 | 5.140 | 5.150 | 5.101 | 3,324,500 |
| 2024-05-29 | 5.170 | 5.290 | 5.100 | 5.240 | 5.190 | 4,062,840 |
| 2024-05-28 | 5.250 | 5.250 | 5.160 | 5.180 | 5.131 | 3,439,620 |
| 2024-05-27 | 5.240 | 5.260 | 5.160 | 5.240 | 5.190 | 3,986,020 |
| 2024-05-24 | 5.220 | 5.310 | 5.180 | 5.250 | 5.200 | 4,848,160 |
| 2024-05-23 | 5.350 | 5.350 | 5.180 | 5.210 | 5.161 | 4,930,340 |
| 2024-05-22 | 5.370 | 5.390 | 5.320 | 5.350 | 5.299 | 3,631,860 |
| 2024-05-21 | 5.350 | 5.410 | 5.320 | 5.390 | 5.339 | 4,592,400 |
| 2024-05-20 | 5.420 | 5.450 | 5.350 | 5.390 | 5.339 | 5,775,807 |
| 2024-05-17 | 5.280 | 5.430 | 5.280 | 5.380 | 5.329 | 5,755,820 |
| 2024-05-16 | 5.250 | 5.370 | 5.250 | 5.310 | 5.260 | 5,699,580 |
| 2024-05-15 | 5.280 | 5.330 | 5.200 | 5.210 | 5.161 | 5,902,440 |
| 2024-05-14 | 5.320 | 5.340 | 5.200 | 5.260 | 5.210 | 10,325,761 |
| 2024-05-13 | 5.540 | 5.660 | 5.270 | 5.310 | 5.260 | 13,987,200 |
| 2024-05-10 | 5.290 | 5.380 | 5.260 | 5.290 | 5.240 | 4,925,161 |
| 2024-05-09 | 5.180 | 5.370 | 5.180 | 5.320 | 5.270 | 5,675,840 |
| 2024-05-08 | 5.200 | 5.240 | 5.150 | 5.200 | 5.151 | 5,782,996 |
| 2024-05-07 | 5.200 | 5.220 | 5.100 | 5.200 | 5.151 | 8,568,559 |
| 2024-05-06 | 4.990 | 5.430 | 4.990 | 5.220 | 5.170 | 15,113,440 |
| 2024-04-30 | 4.950 | 5.050 | 4.890 | 4.950 | 4.903 | 7,811,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0120 CNY |
| 2025-06-25 | 0.0200 CNY |
| 2024-07-09 | 0.0200 CNY |
| 2023-07-05 | 0.0200 CNY |
| 2022-07-14 | 0.0200 CNY |
| 2021-07-16 | 0.0200 CNY |
| 2020-06-16 | 0.0200 CNY |
| 2019-07-18 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.