Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.160	6.190	6.100	6.130	6.053	4,980,500
2023-05-04	5.890	6.160	5.890	6.120	6.043	7,915,720
2023-04-28	5.770	5.880	5.730	5.870	5.796	2,261,020
2023-04-27	5.740	5.780	5.690	5.750	5.678	1,758,700
2023-04-26	5.610	5.810	5.600	5.740	5.668	3,119,560
2023-04-25	5.730	5.740	5.530	5.590	5.520	2,774,760
2023-04-24	5.710	5.770	5.600	5.730	5.658	2,842,503
2023-04-21	5.800	5.840	5.690	5.700	5.628	2,753,940
2023-04-20	5.880	5.890	5.760	5.800	5.727	3,520,120
2023-04-19	5.960	5.960	5.880	5.890	5.816	2,374,900
2023-04-18	6.000	6.010	5.950	5.950	5.875	2,258,470
2023-04-17	5.990	6.020	5.980	6.020	5.944	2,206,700
2023-04-14	6.010	6.080	5.990	6.000	5.925	2,383,400
2023-04-13	5.970	6.050	5.960	6.010	5.934	2,939,941
2023-04-12	5.920	5.990	5.860	5.970	5.895	3,115,360
2023-04-11	5.950	5.970	5.860	5.900	5.826	4,574,560
2023-04-10	6.090	6.100	5.930	5.950	5.875	4,512,587
2023-04-07	6.040	6.130	6.010	6.090	6.013	3,292,351
2023-04-06	6.130	6.130	6.000	6.040	5.964	3,805,919
2023-04-04	6.210	6.230	6.100	6.120	6.043	3,189,042
2023-04-03	6.210	6.240	6.170	6.210	6.132	3,036,072
2023-03-31	6.160	6.240	6.130	6.220	6.142	2,667,260
2023-03-30	6.230	6.260	6.110	6.160	6.083	2,873,620
2023-03-29	6.380	6.390	6.220	6.230	6.152	3,191,100
2023-03-28	6.420	6.420	6.320	6.350	6.270	2,404,900
2023-03-27	6.430	6.480	6.280	6.390	6.310	4,574,820
2023-03-24	6.370	6.460	6.360	6.440	6.359	4,202,780
2023-03-23	6.400	6.420	6.310	6.370	6.290	2,637,352
2023-03-22	6.370	6.420	6.340	6.400	6.320	2,457,322
2023-03-21	6.260	6.360	6.250	6.340	6.260	3,449,500
2023-03-20	6.410	6.410	6.220	6.250	6.171	4,984,400
2023-03-17	6.370	6.450	6.330	6.390	6.310	3,334,340
2023-03-16	6.500	6.520	6.320	6.320	6.241	3,463,420
2023-03-15	6.240	6.460	6.230	6.440	6.359	5,191,842
2023-03-14	6.330	6.350	6.180	6.240	6.162	3,499,300
2023-03-13	6.410	6.460	6.290	6.350	6.270	4,084,827
2023-03-10	6.540	6.580	6.400	6.410	6.329	3,654,980
2023-03-09	6.550	6.580	6.470	6.570	6.487	3,195,800
2023-03-08	6.470	6.550	6.450	6.530	6.448	2,407,780
2023-03-07	6.610	6.640	6.460	6.480	6.399	3,696,160
2023-03-06	6.620	6.680	6.600	6.610	6.527	2,965,130
2023-03-03	6.640	6.670	6.580	6.620	6.537	3,102,460
2023-03-02	6.600	6.660	6.580	6.630	6.547	3,877,360
2023-03-01	6.560	6.580	6.530	6.580	6.497	3,704,900
2023-02-28	6.530	6.580	6.510	6.560	6.478	3,788,000
2023-02-27	6.670	6.670	6.490	6.510	6.428	3,488,200
2023-02-24	6.620	6.630	6.520	6.620	6.537	3,826,544
2023-02-23	6.630	6.630	6.520	6.570	6.487	3,450,140
2023-02-22	6.620	6.650	6.570	6.580	6.497	5,428,800
2023-02-21	6.530	6.700	6.510	6.660	6.576	10,842,878
2023-02-20	6.550	6.550	6.450	6.530	6.448	2,878,800
2023-02-17	6.450	6.560	6.450	6.490	6.408	4,055,040
2023-02-16	6.610	6.630	6.400	6.450	6.369	5,679,998
2023-02-15	6.580	6.590	6.540	6.560	6.478	3,346,130
2023-02-14	6.590	6.610	6.540	6.580	6.497	3,712,161
2023-02-13	6.600	6.640	6.550	6.570	6.487	3,907,160
2023-02-10	6.570	6.610	6.550	6.590	6.507	4,949,560
2023-02-09	6.520	6.560	6.480	6.550	6.468	3,678,300
2023-02-08	6.560	6.590	6.480	6.480	6.399	3,595,200
2023-02-07	6.570	6.570	6.500	6.560	6.478	3,863,320

← NewerPage 15 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.