Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.710	6.710	6.610	6.700	6.636	3,722,300
2023-07-31	6.630	6.700	6.610	6.690	6.627	4,058,780
2023-07-28	6.660	6.670	6.550	6.640	6.577	3,923,380
2023-07-27	6.690	6.730	6.600	6.650	6.587	4,931,260
2023-07-26	6.590	6.730	6.580	6.670	6.607	6,548,800
2023-07-25	6.530	6.590	6.510	6.590	6.527	3,959,781
2023-07-24	6.580	6.590	6.460	6.530	6.468	4,622,900
2023-07-21	6.450	6.650	6.440	6.590	6.527	6,124,042
2023-07-20	6.560	6.560	6.460	6.470	6.409	2,761,340
2023-07-19	6.530	6.600	6.500	6.540	6.478	1,928,620
2023-07-18	6.560	6.580	6.480	6.540	6.478	2,371,493
2023-07-17	6.500	6.600	6.430	6.570	6.508	3,513,200
2023-07-14	6.480	6.530	6.400	6.500	6.438	2,700,860
2023-07-13	6.480	6.560	6.430	6.510	6.448	4,037,580
2023-07-12	6.590	6.600	6.450	6.460	6.399	2,516,839
2023-07-11	6.510	6.590	6.490	6.560	6.498	3,457,008
2023-07-10	6.560	6.630	6.460	6.540	6.478	3,484,811
2023-07-07	6.460	6.560	6.450	6.520	6.458	3,715,091
2023-07-06	6.470	6.550	6.450	6.500	6.438	3,112,260
2023-07-05	6.460	6.550	6.460	6.500	6.438	5,211,341
2023-07-04	6.480	6.520	6.400	6.480	6.399	3,555,580
2023-07-03	6.350	6.460	6.340	6.430	6.349	4,432,700
2023-06-30	6.400	6.430	6.300	6.320	6.241	3,456,840
2023-06-29	6.300	6.520	6.280	6.400	6.320	4,848,700
2023-06-28	6.190	6.360	6.160	6.360	6.280	5,719,980
2023-06-27	5.980	6.190	5.980	6.190	6.112	4,538,686
2023-06-26	5.940	6.040	5.900	5.980	5.905	5,365,054
2023-06-21	6.030	6.030	5.930	5.940	5.865	3,190,980
2023-06-20	6.050	6.070	5.960	6.000	5.925	5,072,940
2023-06-19	6.140	6.140	6.000	6.010	5.934	4,046,380
2023-06-16	6.180	6.220	6.100	6.130	6.053	3,962,700
2023-06-15	6.170	6.180	6.090	6.140	6.063	2,576,280
2023-06-14	6.210	6.250	6.110	6.170	6.092	3,218,280
2023-06-13	6.300	6.330	6.210	6.220	6.142	3,088,480
2023-06-12	6.310	6.350	6.200	6.320	6.241	3,116,400
2023-06-09	6.380	6.440	6.300	6.310	6.231	2,718,360
2023-06-08	6.320	6.410	6.290	6.380	6.300	3,360,880
2023-06-07	6.300	6.410	6.270	6.350	6.270	4,086,100
2023-06-06	6.510	6.530	6.240	6.250	6.171	4,824,940
2023-06-05	6.530	6.610	6.450	6.480	6.399	3,553,939
2023-06-02	6.420	6.540	6.370	6.510	6.428	6,188,316
2023-06-01	6.550	6.550	6.350	6.360	6.280	6,411,880
2023-05-31	6.730	6.750	6.550	6.570	6.487	5,854,240
2023-05-30	6.630	6.750	6.550	6.750	6.665	9,036,340
2023-05-29	6.540	6.760	6.520	6.600	6.517	8,475,040
2023-05-26	6.490	6.580	6.380	6.530	6.448	6,276,580
2023-05-25	6.420	6.440	6.320	6.410	6.329	3,137,260
2023-05-24	6.390	6.460	6.370	6.380	6.300	3,084,860
2023-05-23	6.460	6.510	6.400	6.410	6.329	2,526,581
2023-05-22	6.480	6.570	6.440	6.470	6.389	2,712,240
2023-05-19	6.470	6.510	6.420	6.450	6.369	2,918,280
2023-05-18	6.520	6.560	6.450	6.490	6.408	3,145,820
2023-05-17	6.470	6.550	6.410	6.540	6.458	3,093,600
2023-05-16	6.500	6.510	6.400	6.480	6.399	3,797,940
2023-05-15	6.500	6.510	6.400	6.470	6.389	3,578,380
2023-05-12	6.410	6.520	6.390	6.470	6.389	6,826,620
2023-05-11	6.490	6.500	6.370	6.430	6.349	6,382,481
2023-05-10	6.340	6.400	6.230	6.350	6.270	3,735,133
2023-05-09	6.260	6.460	6.220	6.270	6.191	7,511,534
2023-05-08	6.150	6.290	6.140	6.280	6.201	6,165,700

← NewerPage 14 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.