Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.690 | 4.860 | 4.690 | 4.860 | 4.814 | 4,488,260 |
| 2024-04-26 | 4.660 | 4.740 | 4.540 | 4.690 | 4.646 | 5,580,136 |
| 2024-04-25 | 4.570 | 4.680 | 4.510 | 4.660 | 4.616 | 3,923,700 |
| 2024-04-24 | 4.470 | 4.570 | 4.460 | 4.570 | 4.527 | 4,108,320 |
| 2024-04-23 | 4.350 | 4.500 | 4.350 | 4.460 | 4.418 | 4,808,580 |
| 2024-04-22 | 4.440 | 4.490 | 4.320 | 4.350 | 4.309 | 4,543,381 |
| 2024-04-19 | 4.500 | 4.580 | 4.420 | 4.460 | 4.418 | 4,586,000 |
| 2024-04-18 | 4.650 | 4.660 | 4.470 | 4.530 | 4.487 | 6,579,981 |
| 2024-04-17 | 4.270 | 4.650 | 4.270 | 4.650 | 4.606 | 9,718,433 |
| 2024-04-16 | 4.700 | 4.710 | 4.270 | 4.270 | 4.230 | 10,553,680 |
| 2024-04-15 | 5.030 | 5.110 | 4.640 | 4.740 | 4.695 | 10,736,322 |
| 2024-04-12 | 5.200 | 5.270 | 5.070 | 5.090 | 5.042 | 5,028,900 |
| 2024-04-11 | 5.100 | 5.320 | 5.070 | 5.230 | 5.180 | 4,219,840 |
| 2024-04-10 | 5.270 | 5.300 | 5.140 | 5.180 | 5.131 | 3,936,028 |
| 2024-04-09 | 5.240 | 5.310 | 5.200 | 5.300 | 5.250 | 3,462,600 |
| 2024-04-08 | 5.300 | 5.350 | 5.160 | 5.190 | 5.141 | 5,144,990 |
| 2024-04-03 | 5.290 | 5.380 | 5.260 | 5.350 | 5.299 | 6,279,580 |
| 2024-04-02 | 5.280 | 5.360 | 5.270 | 5.290 | 5.240 | 5,709,399 |
| 2024-04-01 | 5.160 | 5.270 | 5.160 | 5.260 | 5.210 | 5,880,350 |
| 2024-03-29 | 5.060 | 5.160 | 5.040 | 5.160 | 5.111 | 3,321,800 |
| 2024-03-28 | 4.930 | 5.100 | 4.910 | 5.040 | 4.992 | 5,608,921 |
| 2024-03-27 | 5.040 | 5.090 | 4.910 | 4.910 | 4.863 | 4,722,760 |
| 2024-03-26 | 5.040 | 5.080 | 4.900 | 5.050 | 5.002 | 6,781,202 |
| 2024-03-25 | 5.150 | 5.160 | 5.020 | 5.040 | 4.992 | 5,237,394 |
| 2024-03-22 | 5.260 | 5.290 | 5.110 | 5.140 | 5.091 | 6,090,040 |
| 2024-03-21 | 5.190 | 5.290 | 5.140 | 5.260 | 5.210 | 6,604,940 |
| 2024-03-20 | 5.080 | 5.200 | 5.050 | 5.200 | 5.151 | 5,547,276 |
| 2024-03-19 | 5.090 | 5.170 | 5.050 | 5.060 | 5.012 | 5,175,940 |
| 2024-03-18 | 5.020 | 5.090 | 5.010 | 5.090 | 5.042 | 6,015,000 |
| 2024-03-15 | 4.870 | 5.020 | 4.840 | 5.000 | 4.953 | 7,213,510 |
| 2024-03-14 | 4.870 | 4.980 | 4.810 | 4.890 | 4.844 | 6,644,328 |
| 2024-03-13 | 4.900 | 4.910 | 4.800 | 4.850 | 4.804 | 5,091,375 |
| 2024-03-12 | 4.800 | 4.890 | 4.760 | 4.890 | 4.844 | 7,109,340 |
| 2024-03-11 | 4.680 | 4.800 | 4.680 | 4.780 | 4.735 | 5,637,420 |
| 2024-03-08 | 4.670 | 4.730 | 4.600 | 4.700 | 4.655 | 4,434,200 |
| 2024-03-07 | 4.610 | 4.780 | 4.610 | 4.670 | 4.626 | 7,925,334 |
| 2024-03-06 | 4.500 | 4.640 | 4.470 | 4.580 | 4.537 | 5,604,861 |
| 2024-03-05 | 4.660 | 4.660 | 4.500 | 4.500 | 4.457 | 6,989,880 |
| 2024-03-04 | 4.740 | 4.760 | 4.550 | 4.690 | 4.646 | 6,187,280 |
| 2024-03-01 | 4.740 | 4.790 | 4.650 | 4.750 | 4.705 | 7,282,320 |
| 2024-02-29 | 4.500 | 4.760 | 4.410 | 4.730 | 4.685 | 10,684,260 |
| 2024-02-28 | 4.990 | 5.180 | 4.530 | 4.540 | 4.497 | 14,303,420 |
| 2024-02-27 | 4.870 | 4.990 | 4.790 | 4.990 | 4.943 | 7,999,760 |
| 2024-02-26 | 4.870 | 5.050 | 4.770 | 4.890 | 4.844 | 10,698,341 |
| 2024-02-23 | 4.680 | 4.830 | 4.630 | 4.820 | 4.774 | 8,654,940 |
| 2024-02-22 | 4.490 | 4.640 | 4.460 | 4.630 | 4.586 | 6,902,460 |
| 2024-02-21 | 4.330 | 4.630 | 4.260 | 4.480 | 4.438 | 10,946,540 |
| 2024-02-20 | 4.310 | 4.360 | 4.200 | 4.340 | 4.299 | 9,119,809 |
| 2024-02-19 | 4.120 | 4.290 | 4.120 | 4.290 | 4.249 | 13,966,796 |
| 2024-02-08 | 3.800 | 4.130 | 3.600 | 4.080 | 4.041 | 21,093,845 |
| 2024-02-07 | 4.240 | 4.300 | 3.830 | 3.830 | 3.794 | 21,637,380 |
| 2024-02-06 | 4.410 | 4.470 | 4.100 | 4.250 | 4.210 | 17,537,490 |
| 2024-02-05 | 5.080 | 5.110 | 4.550 | 4.550 | 4.507 | 10,969,490 |
| 2024-02-02 | 5.430 | 5.540 | 4.910 | 5.060 | 5.012 | 9,431,020 |
| 2024-02-01 | 5.660 | 5.710 | 5.330 | 5.430 | 5.379 | 9,716,660 |
| 2024-01-31 | 6.000 | 6.060 | 5.660 | 5.710 | 5.656 | 5,954,840 |
| 2024-01-30 | 6.180 | 6.270 | 5.990 | 6.010 | 5.953 | 5,750,600 |
| 2024-01-29 | 6.490 | 6.490 | 6.200 | 6.200 | 6.141 | 7,215,720 |
| 2024-01-26 | 6.270 | 6.500 | 6.240 | 6.430 | 6.369 | 8,114,260 |
| 2024-01-25 | 5.910 | 6.280 | 5.910 | 6.280 | 6.220 | 9,555,520 |
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.