Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.150	6.350	6.090	6.220	6.142	4,616,800
2022-08-03	6.150	6.410	6.080	6.100	6.023	7,141,060
2022-08-02	6.620	6.620	6.110	6.150	6.073	10,978,400
2022-08-01	6.700	6.790	6.610	6.700	6.616	7,766,854
2022-07-29	6.930	6.980	6.750	6.770	6.685	8,416,840
2022-07-28	6.910	7.040	6.840	6.930	6.843	9,419,766
2022-07-27	7.080	7.090	6.870	6.900	6.813	7,035,100
2022-07-26	7.000	7.030	6.770	7.010	6.922	10,063,000
2022-07-25	7.030	7.070	6.890	7.020	6.932	11,291,457
2022-07-22	6.910	7.070	6.890	6.960	6.873	12,999,517
2022-07-21	7.070	7.150	6.870	6.870	6.784	12,144,438
2022-07-20	7.000	7.080	6.880	7.070	6.981	15,683,290
2022-07-19	7.060	7.280	6.980	7.040	6.952	31,421,203
2022-07-18	6.550	7.160	6.530	7.160	7.070	13,126,749
2022-07-15	6.770	6.780	6.450	6.510	6.428	11,589,320
2022-07-14	6.920	6.920	6.640	6.770	6.685	13,394,900
2022-07-13	6.720	6.960	6.720	6.960	6.853	16,846,164
2022-07-12	6.600	7.140	6.520	6.860	6.754	22,189,904
2022-07-11	6.610	6.770	6.450	6.630	6.528	13,401,356
2022-07-08	6.910	6.950	6.590	6.610	6.508	18,287,939
2022-07-07	6.620	7.200	6.620	6.790	6.685	29,604,008
2022-07-06	6.320	6.910	6.310	6.590	6.488	24,282,589
2022-07-05	6.410	6.440	6.250	6.280	6.183	13,608,973
2022-07-04	6.580	6.690	6.430	6.460	6.360	23,608,900
2022-07-01	6.310	6.900	6.310	6.560	6.459	37,248,531
2022-06-30	6.360	6.400	6.250	6.270	6.173	9,102,480
2022-06-29	6.330	6.450	6.240	6.390	6.292	11,489,760
2022-06-28	6.250	6.490	6.230	6.380	6.282	11,154,580
2022-06-27	6.260	6.340	6.230	6.260	6.164	8,562,199
2022-06-24	6.340	6.360	6.230	6.260	6.164	8,974,520
2022-06-23	6.370	6.380	6.200	6.340	6.242	8,879,760
2022-06-22	6.450	6.500	6.300	6.370	6.272	9,494,920
2022-06-21	6.510	6.850	6.350	6.440	6.341	18,941,925
2022-06-20	6.010	6.600	6.010	6.600	6.498	10,660,640
2022-06-17	6.070	6.090	5.960	6.000	5.908	5,273,340
2022-06-16	6.000	6.100	5.950	6.100	6.006	4,201,520
2022-06-15	6.040	6.100	5.950	6.030	5.937	4,442,640
2022-06-14	6.000	6.030	5.830	6.030	5.937	4,209,214
2022-06-13	6.060	6.150	5.940	6.040	5.947	3,611,340
2022-06-10	6.010	6.130	6.000	6.100	6.006	3,734,800
2022-06-09	6.220	6.270	6.000	6.040	5.947	5,252,200
2022-06-08	6.280	6.300	6.110	6.220	6.124	4,694,898
2022-06-07	6.360	6.360	6.180	6.280	6.183	7,051,440
2022-06-06	6.360	6.380	6.270	6.340	6.242	6,506,161
2022-06-02	6.370	6.430	6.280	6.360	6.262	5,886,500
2022-06-01	6.280	6.410	6.260	6.390	6.292	6,804,540
2022-05-31	6.300	6.370	6.250	6.290	6.193	6,345,680
2022-05-30	6.390	6.400	6.250	6.330	6.232	8,256,280
2022-05-27	6.120	6.420	6.120	6.400	6.301	13,581,640
2022-05-26	6.320	6.460	6.180	6.260	6.164	14,670,620
2022-05-25	5.880	6.180	5.860	6.180	6.085	9,267,200
2022-05-24	6.190	6.250	5.850	5.870	5.780	8,621,080
2022-05-23	5.990	6.280	5.960	6.180	6.085	10,845,575
2022-05-20	5.980	6.470	5.870	6.060	5.967	15,646,240
2022-05-19	5.820	5.930	5.780	5.880	5.789	5,330,480
2022-05-18	5.890	5.940	5.810	5.910	5.819	4,848,760
2022-05-17	5.900	5.910	5.730	5.870	5.780	5,494,560
2022-05-16	5.950	6.020	5.800	5.870	5.780	5,845,977
2022-05-13	6.000	6.030	5.800	5.930	5.839	7,796,380
2022-05-12	5.730	6.000	5.730	5.930	5.839	13,566,999

← NewerPage 18 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.