Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.900	6.050	5.900	6.050	5.974	3,986,760
2022-11-03	5.880	5.920	5.810	5.900	5.826	2,451,460
2022-11-02	5.860	5.910	5.830	5.870	5.796	3,068,600
2022-11-01	5.710	5.860	5.710	5.860	5.786	2,824,120
2022-10-31	5.760	5.830	5.680	5.710	5.638	3,785,120
2022-10-28	6.150	6.150	5.700	5.760	5.688	7,841,580
2022-10-27	6.180	6.220	6.160	6.220	6.142	2,725,961
2022-10-26	6.100	6.200	6.080	6.160	6.083	3,316,420
2022-10-25	6.120	6.150	5.970	6.080	6.004	3,291,740
2022-10-24	6.190	6.350	6.110	6.120	6.043	3,394,700
2022-10-21	6.230	6.300	6.210	6.230	6.152	2,586,000
2022-10-20	6.250	6.290	6.180	6.230	6.152	3,952,380
2022-10-19	6.350	6.350	6.230	6.260	6.181	2,638,100
2022-10-18	6.290	6.360	6.270	6.280	6.201	3,741,700
2022-10-17	6.170	6.300	6.130	6.290	6.211	5,371,500
2022-10-14	6.070	6.190	6.070	6.170	6.092	4,065,180
2022-10-13	6.080	6.120	6.010	6.060	5.984	3,131,400
2022-10-12	5.960	6.080	5.850	6.080	6.004	2,877,640
2022-10-11	5.810	5.970	5.740	5.960	5.885	2,701,339
2022-10-10	5.940	6.040	5.800	5.820	5.747	3,434,740
2022-09-30	6.020	6.070	5.930	5.930	5.855	3,183,352
2022-09-29	6.270	6.370	6.010	6.020	5.944	5,782,449
2022-09-28	6.180	6.450	6.180	6.220	6.142	7,395,496
2022-09-27	6.060	6.220	6.050	6.190	6.112	4,578,000
2022-09-26	6.400	6.410	6.050	6.060	5.984	8,106,622
2022-09-23	6.390	6.450	6.280	6.430	6.349	6,110,012
2022-09-22	6.380	6.450	6.330	6.390	6.310	4,044,220
2022-09-21	6.300	6.410	6.200	6.400	6.320	5,481,879
2022-09-20	6.260	6.350	6.230	6.290	6.211	4,883,092
2022-09-19	6.260	6.320	6.170	6.220	6.142	4,560,460
2022-09-16	6.490	6.520	6.250	6.260	6.181	6,139,720
2022-09-15	6.670	6.680	6.460	6.500	6.418	6,413,800
2022-09-14	6.610	6.690	6.520	6.620	6.537	5,801,500
2022-09-13	6.730	6.800	6.660	6.710	6.626	5,505,010
2022-09-09	6.830	6.920	6.680	6.710	6.626	7,150,611
2022-09-08	6.960	6.980	6.750	6.820	6.734	7,790,960
2022-09-07	7.000	7.040	6.880	6.920	6.833	7,629,979
2022-09-06	6.970	7.090	6.880	7.000	6.912	8,423,260
2022-09-05	6.780	7.040	6.710	7.020	6.932	14,268,999
2022-09-02	6.700	6.800	6.620	6.770	6.685	8,978,621
2022-09-01	6.870	6.920	6.660	6.690	6.606	13,177,439
2022-08-31	7.040	7.110	6.760	6.820	6.734	20,396,244
2022-08-30	6.960	7.340	6.960	7.110	7.021	21,332,135
2022-08-29	7.280	7.420	7.060	7.060	6.971	34,093,292
2022-08-26	7.840	8.240	7.840	7.840	7.741	47,085,454
2022-08-25	8.010	8.710	8.010	8.710	8.601	67,813,922
2022-08-24	7.660	8.320	7.580	7.920	7.820	51,043,814
2022-08-23	7.510	7.860	7.310	7.560	7.465	35,227,081
2022-08-22	7.870	8.050	7.480	7.510	7.416	47,243,278
2022-08-19	7.090	7.930	7.000	7.930	7.830	42,155,757
2022-08-18	7.750	8.050	7.190	7.210	7.119	53,887,981
2022-08-17	6.680	7.320	6.640	7.320	7.228	14,999,294
2022-08-16	6.530	6.670	6.510	6.650	6.566	6,896,580
2022-08-15	6.500	6.570	6.450	6.520	6.438	4,135,226
2022-08-12	6.390	6.590	6.380	6.500	6.418	5,956,410
2022-08-11	6.370	6.520	6.360	6.390	6.310	5,316,740
2022-08-10	6.300	6.380	6.150	6.370	6.290	5,401,440
2022-08-09	6.280	6.420	6.250	6.310	6.231	5,085,680
2022-08-08	6.250	6.310	6.210	6.270	6.191	3,505,440
2022-08-05	6.200	6.300	6.150	6.290	6.211	4,393,950

← NewerPage 17 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.