Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.910	6.280	5.910	6.280	6.220	9,555,520
2024-01-24	5.600	5.880	5.600	5.870	5.814	9,502,900
2024-01-23	5.680	5.750	5.480	5.590	5.537	8,803,100
2024-01-22	6.120	6.120	5.620	5.670	5.616	10,096,975
2024-01-19	6.370	6.390	6.050	6.090	6.032	8,861,975
2024-01-18	6.510	6.640	6.180	6.370	6.310	16,556,844
2024-01-17	6.510	6.720	6.450	6.510	6.448	18,330,357
2024-01-16	6.570	6.650	6.400	6.510	6.448	12,753,100
2024-01-15	6.780	6.880	6.560	6.630	6.567	11,871,400
2024-01-12	6.730	6.980	6.730	6.780	6.716	14,045,930
2024-01-11	6.670	6.780	6.650	6.680	6.617	8,126,400
2024-01-10	6.710	6.820	6.610	6.710	6.646	13,289,540
2024-01-09	6.530	6.950	6.510	6.700	6.636	19,664,390
2024-01-08	6.780	6.780	6.540	6.560	6.498	11,992,360
2024-01-05	6.900	6.960	6.680	6.740	6.676	20,271,360
2024-01-04	7.110	7.120	6.780	6.900	6.835	31,493,720
2024-01-03	6.570	7.250	6.530	6.980	6.914	46,165,636
2024-01-02	6.380	6.640	6.330	6.590	6.527	11,294,920
2023-12-29	6.290	6.660	6.270	6.410	6.349	11,398,790
2023-12-28	6.310	6.340	6.190	6.280	6.220	5,058,059
2023-12-27	6.320	6.390	6.200	6.310	6.250	4,729,400
2023-12-26	6.280	6.450	6.250	6.340	6.280	5,974,780
2023-12-25	6.360	6.420	6.230	6.310	6.250	5,006,140
2023-12-22	6.550	6.580	6.350	6.380	6.319	5,732,240
2023-12-21	6.470	6.560	6.360	6.530	6.468	7,461,260
2023-12-20	6.550	6.640	6.470	6.500	6.438	6,609,062
2023-12-19	6.630	6.640	6.380	6.490	6.428	7,410,742
2023-12-18	6.700	6.730	6.540	6.590	6.527	8,121,342
2023-12-15	6.700	6.750	6.610	6.700	6.636	7,477,000
2023-12-14	6.680	6.870	6.670	6.750	6.686	13,925,882
2023-12-13	6.500	6.780	6.470	6.630	6.567	15,419,697
2023-12-12	6.450	6.550	6.350	6.460	6.399	6,370,900
2023-12-11	6.270	6.440	6.150	6.420	6.359	9,779,820
2023-12-08	6.430	6.480	6.260	6.360	6.300	12,750,307
2023-12-07	6.680	6.680	6.400	6.470	6.409	19,018,554
2023-12-06	6.340	6.470	6.290	6.460	6.399	8,044,040
2023-12-05	6.390	6.390	6.280	6.290	6.230	3,498,660
2023-12-04	6.330	6.400	6.280	6.390	6.329	4,468,459
2023-12-01	6.260	6.370	6.220	6.310	6.250	5,129,829
2023-11-30	6.250	6.290	6.200	6.260	6.201	3,957,900
2023-11-29	6.250	6.300	6.230	6.260	6.201	3,757,360
2023-11-28	6.250	6.290	6.190	6.250	6.191	3,955,080
2023-11-27	6.240	6.280	6.180	6.270	6.211	3,581,500
2023-11-24	6.260	6.280	6.200	6.240	6.181	2,579,440
2023-11-23	6.190	6.270	6.190	6.250	6.191	2,386,120
2023-11-22	6.220	6.280	6.190	6.210	6.151	2,689,040
2023-11-21	6.260	6.300	6.210	6.230	6.171	2,618,820
2023-11-20	6.170	6.260	6.170	6.230	6.171	3,431,820
2023-11-17	6.160	6.220	6.140	6.170	6.111	2,480,440
2023-11-16	6.190	6.200	6.140	6.160	6.102	2,246,340
2023-11-15	6.220	6.240	6.150	6.180	6.121	2,587,354
2023-11-14	6.250	6.260	6.170	6.200	6.141	2,760,560
2023-11-13	6.180	6.260	6.150	6.260	6.201	4,594,402
2023-11-10	6.130	6.180	6.060	6.180	6.121	4,256,840
2023-11-09	6.120	6.190	6.090	6.150	6.092	4,663,162
2023-11-08	6.150	6.170	6.080	6.090	6.032	2,661,240
2023-11-07	6.110	6.150	6.030	6.110	6.052	4,378,600
2023-11-06	6.130	6.180	6.080	6.090	6.032	3,477,000
2023-11-03	6.130	6.200	6.100	6.110	6.052	2,984,700
2023-11-02	6.140	6.170	6.080	6.120	6.062	2,652,657

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.