Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.070	6.160	6.050	6.140	6.082	4,458,375
2023-10-31	6.070	6.080	6.020	6.030	5.973	3,900,860
2023-10-30	6.090	6.130	6.020	6.030	5.973	4,592,680
2023-10-27	6.010	6.110	5.970	6.090	6.032	5,056,073
2023-10-26	5.960	6.030	5.950	6.000	5.943	5,363,740
2023-10-25	5.890	6.020	5.890	6.000	5.943	7,304,160
2023-10-24	5.590	5.770	5.550	5.760	5.705	5,064,360
2023-10-23	5.610	5.720	5.500	5.550	5.497	4,744,120
2023-10-20	5.690	5.750	5.640	5.660	5.606	3,043,020
2023-10-19	5.660	5.820	5.640	5.690	5.636	3,283,500
2023-10-18	5.810	5.830	5.670	5.670	5.616	3,125,868
2023-10-17	5.830	5.900	5.780	5.800	5.745	3,452,320
2023-10-16	5.760	5.890	5.760	5.830	5.775	3,635,869
2023-10-13	5.890	5.900	5.750	5.780	5.725	4,384,820
2023-10-12	5.890	5.910	5.850	5.910	5.854	2,290,280
2023-10-11	5.890	5.950	5.850	5.880	5.824	3,427,260
2023-10-10	5.930	5.990	5.860	5.880	5.824	3,964,260
2023-10-09	6.170	6.180	5.900	5.930	5.874	6,765,140
2023-09-28	6.100	6.180	6.090	6.140	6.082	3,573,620
2023-09-27	6.080	6.140	6.050	6.070	6.012	3,132,860
2023-09-26	6.060	6.110	6.030	6.080	6.022	2,273,300
2023-09-25	6.090	6.170	6.060	6.080	6.022	3,166,493
2023-09-22	6.040	6.120	6.030	6.090	6.032	3,626,913
2023-09-21	6.160	6.190	6.050	6.060	6.003	3,209,460
2023-09-20	6.170	6.230	6.120	6.140	6.082	4,343,629
2023-09-19	6.180	6.250	6.150	6.160	6.102	3,234,169
2023-09-18	6.140	6.210	6.090	6.190	6.131	4,309,380
2023-09-15	6.180	6.190	6.110	6.140	6.082	3,956,320
2023-09-14	6.180	6.190	6.110	6.160	6.102	3,163,475
2023-09-13	6.170	6.180	6.090	6.180	6.121	4,440,080
2023-09-12	6.150	6.200	6.130	6.140	6.082	3,265,300
2023-09-11	6.070	6.170	6.050	6.160	6.102	4,911,040
2023-09-08	6.050	6.100	6.010	6.060	6.003	4,082,200
2023-09-07	6.160	6.190	6.040	6.050	5.993	5,204,460
2023-09-06	6.200	6.210	6.140	6.170	6.111	4,094,854
2023-09-05	6.250	6.280	6.110	6.200	6.141	7,819,980
2023-09-04	6.120	6.280	6.080	6.250	6.191	10,400,488
2023-09-01	6.140	6.150	6.000	6.080	6.022	9,914,300
2023-08-31	6.410	6.430	6.050	6.140	6.082	14,812,040
2023-08-30	6.760	6.760	6.440	6.450	6.389	12,670,340
2023-08-29	6.690	6.860	6.600	6.770	6.706	12,299,960
2023-08-28	6.940	7.000	6.660	6.720	6.656	15,568,733
2023-08-25	6.550	6.920	6.510	6.740	6.676	18,916,808
2023-08-24	6.890	6.890	6.480	6.710	6.646	21,594,272
2023-08-23	6.620	6.890	6.530	6.830	6.765	17,469,260
2023-08-22	6.750	6.770	6.500	6.630	6.567	12,489,695
2023-08-21	6.600	6.890	6.590	6.760	6.696	12,735,540
2023-08-18	6.530	6.680	6.490	6.580	6.518	6,103,600
2023-08-17	6.450	6.530	6.310	6.510	6.448	4,369,714
2023-08-16	6.400	6.500	6.340	6.420	6.359	3,279,569
2023-08-15	6.410	6.490	6.380	6.430	6.369	2,726,020
2023-08-14	6.380	6.440	6.290	6.410	6.349	2,930,300
2023-08-11	6.580	6.630	6.390	6.400	6.339	4,281,469
2023-08-10	6.490	6.650	6.450	6.570	6.508	5,164,800
2023-08-09	6.480	6.680	6.410	6.480	6.419	5,000,100
2023-08-08	6.550	6.560	6.440	6.460	6.399	2,373,000
2023-08-07	6.600	6.640	6.490	6.510	6.448	2,605,266
2023-08-04	6.700	6.720	6.610	6.620	6.557	3,636,220
2023-08-03	6.720	6.730	6.610	6.690	6.627	3,663,900
2023-08-02	6.700	6.750	6.640	6.740	6.676	4,008,980

← NewerPage 13 of 21 · 1,219 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.