Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.510	6.570	6.490	6.490	6.408	3,293,780
2023-02-03	6.500	6.530	6.400	6.530	6.448	4,617,220
2023-02-02	6.490	6.530	6.460	6.500	6.418	2,761,770
2023-02-01	6.440	6.500	6.410	6.490	6.408	3,426,480
2023-01-31	6.360	6.440	6.330	6.440	6.359	3,343,746
2023-01-30	6.400	6.400	6.320	6.370	6.290	3,324,140
2023-01-20	6.330	6.330	6.260	6.300	6.221	2,588,940
2023-01-19	6.200	6.320	6.180	6.290	6.211	3,889,040
2023-01-18	6.130	6.230	6.120	6.200	6.122	2,417,720
2023-01-17	6.180	6.200	6.100	6.110	6.033	1,755,300
2023-01-16	6.090	6.180	6.080	6.180	6.102	2,610,060
2023-01-13	6.120	6.130	6.060	6.100	6.023	1,556,860
2023-01-12	6.130	6.150	6.050	6.080	6.004	2,041,020
2023-01-11	6.150	6.230	6.120	6.130	6.053	2,302,011
2023-01-10	6.200	6.210	6.120	6.130	6.053	3,061,080
2023-01-09	6.200	6.240	6.170	6.210	6.132	2,048,460
2023-01-06	6.200	6.230	6.170	6.200	6.122	2,539,020
2023-01-05	6.210	6.240	6.150	6.200	6.122	2,853,100
2023-01-04	6.150	6.240	6.120	6.210	6.132	3,614,263
2023-01-03	6.050	6.150	6.050	6.150	6.073	2,643,800
2022-12-30	5.980	6.060	5.970	6.050	5.974	2,444,800
2022-12-29	6.110	6.120	5.980	5.990	5.915	3,027,100
2022-12-28	6.140	6.190	6.110	6.110	6.033	2,690,140
2022-12-27	6.180	6.250	6.150	6.160	6.083	2,522,760
2022-12-26	6.070	6.180	6.070	6.170	6.092	2,545,880
2022-12-23	6.090	6.140	6.020	6.080	6.004	3,120,520
2022-12-22	6.230	6.270	6.040	6.060	5.984	4,133,880
2022-12-21	6.310	6.350	6.140	6.180	6.102	4,089,840
2022-12-20	6.260	6.380	6.240	6.310	6.231	3,334,900
2022-12-19	6.570	6.630	6.260	6.370	6.290	6,531,649
2022-12-16	6.600	6.650	6.510	6.560	6.478	4,778,681
2022-12-15	6.500	6.630	6.440	6.610	6.527	6,698,100
2022-12-14	6.510	6.570	6.460	6.510	6.428	4,498,960
2022-12-13	6.470	6.550	6.410	6.520	6.438	4,900,900
2022-12-12	6.600	6.620	6.410	6.420	6.339	8,274,940
2022-12-09	6.670	6.690	6.550	6.620	6.537	7,037,680
2022-12-08	6.560	6.670	6.530	6.670	6.586	8,616,120
2022-12-07	6.520	6.790	6.500	6.630	6.547	15,351,771
2022-12-06	6.670	6.700	6.530	6.560	6.478	9,910,680
2022-12-05	6.660	6.700	6.610	6.700	6.616	10,733,536
2022-12-02	6.580	6.670	6.560	6.660	6.576	10,097,537
2022-12-01	6.660	6.700	6.570	6.620	6.537	15,347,737
2022-11-30	6.690	6.750	6.620	6.720	6.636	19,351,820
2022-11-29	6.730	6.820	6.650	6.730	6.645	28,835,638
2022-11-28	6.960	7.110	6.650	6.830	6.744	43,050,463
2022-11-25	6.310	6.960	6.270	6.960	6.873	14,228,068
2022-11-24	6.230	6.420	6.190	6.330	6.250	9,394,480
2022-11-23	6.210	6.230	6.150	6.190	6.112	3,780,900
2022-11-22	6.250	6.310	6.140	6.210	6.132	4,653,200
2022-11-21	6.250	6.280	6.160	6.240	6.162	3,305,660
2022-11-18	6.360	6.360	6.240	6.250	6.171	4,582,380
2022-11-17	6.280	6.390	6.230	6.340	6.260	6,839,960
2022-11-16	6.250	6.300	6.210	6.280	6.201	4,563,700
2022-11-15	6.250	6.280	6.190	6.260	6.181	3,935,700
2022-11-14	6.210	6.290	6.190	6.220	6.142	4,046,180
2022-11-11	6.320	6.320	6.220	6.240	6.162	4,577,840
2022-11-10	6.210	6.260	6.190	6.210	6.132	3,228,440
2022-11-09	6.230	6.280	6.220	6.240	6.162	2,392,824
2022-11-08	6.270	6.280	6.180	6.230	6.152	2,968,580
2022-11-07	6.060	6.240	6.040	6.210	6.132	4,348,918

← NewerPage 16 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.