Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.700	6.090	5.630	5.810	5.721	16,561,501
2022-05-10	5.510	5.730	5.440	5.680	5.593	7,922,360
2022-05-09	5.280	5.620	5.260	5.560	5.474	7,499,380
2022-05-06	5.240	5.350	5.170	5.310	5.228	5,872,140
2022-05-05	5.210	5.380	5.170	5.350	5.268	6,916,374
2022-04-29	5.160	5.220	5.060	5.190	5.110	9,150,080
2022-04-28	5.130	5.270	5.020	5.110	5.031	7,935,819
2022-04-27	5.050	5.250	5.000	5.180	5.100	10,012,638
2022-04-26	5.260	5.350	5.070	5.120	5.041	8,957,119
2022-04-25	5.670	5.680	5.240	5.290	5.209	13,907,003
2022-04-22	5.690	5.870	5.590	5.760	5.671	12,492,363
2022-04-21	6.260	6.280	5.680	5.740	5.652	20,003,120
2022-04-20	6.560	6.720	6.070	6.150	6.055	26,580,258
2022-04-19	6.500	6.540	6.250	6.440	6.341	21,654,481
2022-04-18	6.600	6.930	6.250	6.490	6.390	39,853,500
2022-04-15	6.640	6.640	6.640	6.640	6.538	14,438,880
2022-04-14	5.950	6.260	5.920	6.040	5.947	21,216,354
2022-04-13	6.080	6.130	5.750	5.910	5.819	28,797,751
2022-04-12	6.220	6.420	6.220	6.220	6.124	39,066,784
2022-04-11	7.880	7.880	6.850	6.910	6.804	55,615,224
2022-04-08	7.000	7.160	6.810	7.160	7.050	8,453,929
2022-04-07	6.820	7.030	6.510	6.510	6.410	19,804,956
2022-04-06	6.610	7.020	6.610	6.860	6.754	25,043,727
2022-04-01	7.250	7.250	6.600	6.700	6.597	36,970,098
2022-03-31	6.210	6.830	6.180	6.830	6.725	5,838,720
2022-03-30	6.170	6.260	6.050	6.210	6.114	6,687,775
2022-03-29	6.310	6.370	6.110	6.130	6.036	6,704,480
2022-03-28	6.250	6.370	6.120	6.290	6.193	7,327,820
2022-03-25	6.170	6.350	6.120	6.250	6.154	6,981,320
2022-03-24	6.220	6.280	6.120	6.150	6.055	5,625,040
2022-03-23	6.470	6.590	6.240	6.280	6.183	8,191,160
2022-03-22	6.520	6.750	6.390	6.430	6.331	11,516,262
2022-03-21	6.360	6.640	6.170	6.560	6.459	16,082,994
2022-03-18	6.300	6.520	6.180	6.230	6.134	14,960,029
2022-03-17	5.980	6.430	5.880	6.240	6.144	23,426,312
2022-03-16	5.720	6.130	5.620	5.940	5.849	20,730,375
2022-03-15	6.180	6.550	5.720	5.720	5.632	27,953,625
2022-03-14	6.270	6.590	6.180	6.230	6.134	29,113,571
2022-03-11	7.070	7.290	6.430	6.630	6.528	49,364,651
2022-03-10	6.260	6.810	6.120	6.810	6.705	21,965,596
2022-03-09	5.800	6.380	5.800	6.190	6.095	26,651,040
2022-03-08	5.950	5.950	5.780	5.800	5.711	4,748,760
2022-03-07	5.960	6.120	5.910	5.970	5.878	4,674,020
2022-03-04	6.180	6.180	5.980	6.020	5.927	5,097,160
2022-03-03	6.150	6.250	6.090	6.100	6.006	6,232,240
2022-03-02	6.080	6.230	6.000	6.140	6.045	7,316,594
2022-03-01	6.070	6.120	5.980	6.090	5.996	6,243,943
2022-02-28	6.140	6.230	5.980	6.060	5.967	8,418,120
2022-02-25	5.880	6.240	5.860	6.170	6.075	15,233,795
2022-02-24	5.900	6.080	5.750	5.900	5.809	10,556,751
2022-02-23	5.950	5.960	5.840	5.900	5.809	7,153,933
2022-02-22	6.000	6.000	5.870	5.910	5.819	7,862,400
2022-02-21	6.090	6.120	5.980	6.030	5.937	7,647,027
2022-02-18	5.920	6.150	5.760	6.100	6.006	9,008,659
2022-02-17	5.920	6.150	5.880	5.980	5.888	7,714,870
2022-02-16	5.930	6.020	5.880	5.920	5.829	5,531,020
2022-02-15	5.810	6.030	5.750	5.920	5.829	10,177,280
2022-02-14	5.810	5.910	5.760	5.810	5.721	5,054,480
2022-02-11	5.860	6.080	5.820	5.840	5.750	8,758,525
2022-02-10	5.950	6.010	5.750	5.880	5.789	9,550,971

← NewerPage 19 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.