Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.810 | 5.860 | 5.720 | 5.730 | 5.642 | 4,695,740 |
| 2022-02-08 | 5.460 | 5.880 | 5.430 | 5.820 | 5.730 | 8,610,923 |
| 2022-02-07 | 5.500 | 5.530 | 5.370 | 5.440 | 5.356 | 2,567,380 |
| 2022-01-28 | 5.180 | 5.470 | 5.180 | 5.410 | 5.327 | 3,384,309 |
| 2022-01-27 | 5.370 | 5.420 | 5.150 | 5.180 | 5.100 | 3,502,960 |
| 2022-01-26 | 5.220 | 5.430 | 5.220 | 5.380 | 5.297 | 3,591,727 |
| 2022-01-25 | 5.440 | 5.440 | 5.200 | 5.200 | 5.120 | 3,670,740 |
| 2022-01-24 | 5.560 | 5.560 | 5.380 | 5.410 | 5.327 | 1,972,860 |
| 2022-01-21 | 5.500 | 5.570 | 5.430 | 5.520 | 5.435 | 2,724,660 |
| 2022-01-20 | 5.700 | 5.750 | 5.470 | 5.490 | 5.405 | 3,889,020 |
| 2022-01-19 | 5.620 | 5.830 | 5.580 | 5.700 | 5.612 | 4,272,200 |
| 2022-01-18 | 5.770 | 5.790 | 5.570 | 5.590 | 5.504 | 3,312,830 |
| 2022-01-17 | 5.700 | 5.820 | 5.690 | 5.750 | 5.661 | 3,390,110 |
| 2022-01-14 | 5.780 | 5.830 | 5.670 | 5.680 | 5.593 | 4,156,460 |
| 2022-01-13 | 5.850 | 5.880 | 5.790 | 5.810 | 5.721 | 2,605,645 |
| 2022-01-12 | 5.820 | 5.930 | 5.780 | 5.860 | 5.770 | 3,890,082 |
| 2022-01-11 | 5.810 | 5.910 | 5.740 | 5.790 | 5.701 | 4,208,930 |
| 2022-01-10 | 5.680 | 5.810 | 5.630 | 5.810 | 5.721 | 3,355,620 |
| 2022-01-07 | 5.750 | 5.800 | 5.650 | 5.670 | 5.583 | 3,563,221 |
| 2022-01-06 | 5.640 | 5.840 | 5.630 | 5.760 | 5.671 | 4,183,920 |
| 2022-01-05 | 5.800 | 5.800 | 5.600 | 5.670 | 5.583 | 4,960,001 |
| 2022-01-04 | 5.630 | 5.860 | 5.610 | 5.770 | 5.681 | 6,216,362 |
| 2021-12-31 | 5.570 | 5.650 | 5.540 | 5.590 | 5.504 | 3,109,160 |
| 2021-12-30 | 5.500 | 5.590 | 5.490 | 5.560 | 5.474 | 2,798,980 |
| 2021-12-29 | 5.480 | 5.520 | 5.380 | 5.490 | 5.405 | 2,079,300 |
| 2021-12-28 | 5.580 | 5.580 | 5.430 | 5.460 | 5.376 | 2,364,640 |
| 2021-12-27 | 5.450 | 5.540 | 5.390 | 5.520 | 5.435 | 2,680,620 |
| 2021-12-24 | 5.560 | 5.570 | 5.420 | 5.420 | 5.337 | 2,960,042 |
| 2021-12-23 | 5.530 | 5.580 | 5.500 | 5.560 | 5.474 | 3,763,279 |
| 2021-12-22 | 5.670 | 5.700 | 5.580 | 5.620 | 5.533 | 3,611,260 |
| 2021-12-21 | 5.550 | 5.680 | 5.510 | 5.680 | 5.593 | 5,858,185 |
| 2021-12-20 | 5.500 | 5.610 | 5.480 | 5.520 | 5.435 | 3,705,899 |
| 2021-12-17 | 5.580 | 5.590 | 5.450 | 5.520 | 5.435 | 4,394,940 |
| 2021-12-16 | 5.470 | 5.620 | 5.410 | 5.510 | 5.425 | 5,436,410 |
| 2021-12-15 | 5.330 | 5.450 | 5.310 | 5.420 | 5.337 | 4,132,418 |
| 2021-12-14 | 5.320 | 5.340 | 5.280 | 5.340 | 5.258 | 1,775,159 |
| 2021-12-13 | 5.290 | 5.320 | 5.280 | 5.320 | 5.238 | 1,885,199 |
| 2021-12-10 | 5.250 | 5.320 | 5.210 | 5.310 | 5.228 | 2,163,709 |
| 2021-12-09 | 5.200 | 5.270 | 5.200 | 5.260 | 5.179 | 2,070,189 |
| 2021-12-08 | 5.250 | 5.270 | 5.190 | 5.220 | 5.140 | 1,504,020 |
| 2021-12-07 | 5.210 | 5.260 | 5.140 | 5.240 | 5.159 | 2,457,119 |
| 2021-12-06 | 5.290 | 5.360 | 5.180 | 5.200 | 5.120 | 2,443,577 |
| 2021-12-03 | 5.350 | 5.350 | 5.250 | 5.290 | 5.209 | 1,879,600 |
| 2021-12-02 | 5.280 | 5.360 | 5.250 | 5.300 | 5.218 | 2,753,800 |
| 2021-12-01 | 5.170 | 5.300 | 5.150 | 5.290 | 5.209 | 3,296,960 |
| 2021-11-30 | 5.150 | 5.200 | 5.120 | 5.190 | 5.110 | 2,018,734 |
| 2021-11-29 | 5.180 | 5.180 | 5.090 | 5.120 | 5.041 | 1,705,400 |
| 2021-11-26 | 5.190 | 5.300 | 5.160 | 5.230 | 5.149 | 3,457,490 |
| 2021-11-25 | 5.140 | 5.190 | 5.130 | 5.170 | 5.090 | 1,572,857 |
| 2021-11-24 | 5.120 | 5.190 | 5.070 | 5.150 | 5.071 | 2,074,420 |
| 2021-11-23 | 5.090 | 5.130 | 5.050 | 5.110 | 5.031 | 1,179,580 |
| 2021-11-22 | 5.130 | 5.170 | 5.050 | 5.080 | 5.002 | 1,479,180 |
| 2021-11-19 | 5.080 | 5.120 | 5.030 | 5.110 | 5.031 | 1,315,280 |
| 2021-11-18 | 5.120 | 5.180 | 5.060 | 5.080 | 5.002 | 1,672,460 |
| 2021-11-17 | 5.090 | 5.170 | 5.090 | 5.140 | 5.061 | 1,309,797 |
| 2021-11-16 | 5.150 | 5.200 | 5.100 | 5.110 | 5.031 | 1,716,300 |
| 2021-11-15 | 5.090 | 5.190 | 5.080 | 5.160 | 5.081 | 3,082,900 |
| 2021-11-12 | 5.070 | 5.070 | 5.000 | 5.020 | 4.943 | 1,533,240 |
| 2021-11-11 | 4.950 | 5.090 | 4.940 | 5.040 | 4.962 | 2,437,580 |
| 2021-11-10 | 4.960 | 4.970 | 4.880 | 4.960 | 4.884 | 1,750,100 |
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.