Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.240 | 7.540 | 7.240 | 7.400 | 7.363 | 8,282,620 |
| 2025-04-24 | 7.250 | 7.300 | 7.130 | 7.240 | 7.203 | 4,925,300 |
| 2025-04-23 | 7.240 | 7.300 | 7.210 | 7.250 | 7.213 | 3,353,800 |
| 2025-04-22 | 7.160 | 7.250 | 7.130 | 7.230 | 7.193 | 3,242,100 |
| 2025-04-21 | 7.160 | 7.210 | 7.110 | 7.180 | 7.144 | 3,751,840 |
| 2025-04-18 | 7.250 | 7.250 | 7.100 | 7.150 | 7.114 | 4,630,800 |
| 2025-04-17 | 7.000 | 7.320 | 6.970 | 7.230 | 7.193 | 7,314,320 |
| 2025-04-16 | 7.090 | 7.140 | 6.850 | 7.050 | 7.014 | 5,917,041 |
| 2025-04-15 | 7.060 | 7.150 | 6.980 | 7.090 | 7.054 | 5,333,121 |
| 2025-04-14 | 6.870 | 7.060 | 6.870 | 7.020 | 6.985 | 6,763,050 |
| 2025-04-11 | 6.750 | 6.950 | 6.750 | 6.860 | 6.825 | 5,073,600 |
| 2025-04-10 | 6.700 | 6.850 | 6.700 | 6.780 | 6.746 | 7,329,468 |
| 2025-04-09 | 6.400 | 6.660 | 6.000 | 6.630 | 6.596 | 8,585,025 |
| 2025-04-08 | 6.520 | 6.700 | 6.280 | 6.480 | 6.447 | 9,527,828 |
| 2025-04-07 | 7.100 | 7.110 | 6.710 | 6.710 | 6.676 | 5,966,300 |
| 2025-04-03 | 7.200 | 7.470 | 7.200 | 7.450 | 7.412 | 6,216,730 |
| 2025-04-02 | 7.380 | 7.380 | 7.280 | 7.310 | 7.273 | 4,434,395 |
| 2025-04-01 | 7.260 | 7.470 | 7.260 | 7.380 | 7.343 | 4,911,309 |
| 2025-03-31 | 7.360 | 7.360 | 7.170 | 7.270 | 7.233 | 5,067,200 |
| 2025-03-28 | 7.480 | 7.530 | 7.330 | 7.370 | 7.333 | 7,090,015 |
| 2025-03-27 | 7.590 | 7.630 | 7.470 | 7.510 | 7.472 | 6,688,670 |
| 2025-03-26 | 7.510 | 7.730 | 7.430 | 7.650 | 7.611 | 8,104,589 |
| 2025-03-25 | 7.600 | 7.650 | 7.420 | 7.520 | 7.482 | 7,956,179 |
| 2025-03-24 | 7.900 | 7.900 | 7.470 | 7.590 | 7.552 | 13,493,466 |
| 2025-03-21 | 8.100 | 8.130 | 7.750 | 7.930 | 7.890 | 20,294,272 |
| 2025-03-20 | 7.850 | 8.450 | 7.780 | 8.060 | 8.019 | 31,743,952 |
| 2025-03-19 | 7.800 | 7.880 | 7.770 | 7.840 | 7.800 | 5,971,500 |
| 2025-03-18 | 7.880 | 7.890 | 7.780 | 7.850 | 7.810 | 5,015,800 |
| 2025-03-17 | 7.800 | 7.870 | 7.740 | 7.840 | 7.800 | 7,911,880 |
| 2025-03-14 | 7.540 | 7.800 | 7.500 | 7.780 | 7.741 | 11,736,885 |
| 2025-03-13 | 7.620 | 7.650 | 7.430 | 7.580 | 7.542 | 7,739,387 |
| 2025-03-12 | 7.670 | 7.730 | 7.610 | 7.640 | 7.601 | 6,423,521 |
| 2025-03-11 | 7.600 | 7.670 | 7.510 | 7.670 | 7.631 | 8,577,360 |
| 2025-03-10 | 7.620 | 7.690 | 7.570 | 7.660 | 7.621 | 7,892,100 |
| 2025-03-07 | 7.750 | 7.870 | 7.600 | 7.660 | 7.621 | 12,432,840 |
| 2025-03-06 | 7.710 | 7.770 | 7.650 | 7.720 | 7.681 | 8,363,407 |
| 2025-03-05 | 7.720 | 7.730 | 7.470 | 7.710 | 7.671 | 10,080,500 |
| 2025-03-04 | 7.610 | 7.740 | 7.520 | 7.720 | 7.681 | 7,824,260 |
| 2025-03-03 | 7.450 | 7.650 | 7.420 | 7.600 | 7.562 | 8,003,740 |
| 2025-02-28 | 7.560 | 7.590 | 7.400 | 7.460 | 7.422 | 6,259,240 |
| 2025-02-27 | 7.630 | 7.660 | 7.430 | 7.600 | 7.562 | 6,979,180 |
| 2025-02-26 | 7.620 | 7.740 | 7.550 | 7.630 | 7.591 | 8,469,814 |
| 2025-02-25 | 7.450 | 7.780 | 7.370 | 7.620 | 7.581 | 11,819,412 |
| 2025-02-24 | 7.420 | 7.560 | 7.390 | 7.470 | 7.432 | 7,078,320 |
| 2025-02-21 | 7.560 | 7.570 | 7.340 | 7.410 | 7.373 | 9,915,350 |
| 2025-02-20 | 7.560 | 7.580 | 7.460 | 7.560 | 7.522 | 6,340,180 |
| 2025-02-19 | 7.470 | 7.580 | 7.440 | 7.530 | 7.492 | 7,046,230 |
| 2025-02-18 | 7.740 | 7.770 | 7.430 | 7.460 | 7.422 | 8,123,508 |
| 2025-02-17 | 7.700 | 7.820 | 7.650 | 7.740 | 7.701 | 9,164,420 |
| 2025-02-14 | 7.730 | 7.910 | 7.630 | 7.700 | 7.661 | 9,122,280 |
| 2025-02-13 | 7.750 | 7.790 | 7.690 | 7.720 | 7.681 | 6,918,640 |
| 2025-02-12 | 7.620 | 7.750 | 7.580 | 7.750 | 7.711 | 6,485,780 |
| 2025-02-11 | 7.770 | 7.770 | 7.570 | 7.630 | 7.591 | 7,151,440 |
| 2025-02-10 | 7.630 | 7.740 | 7.610 | 7.740 | 7.701 | 7,057,740 |
| 2025-02-07 | 7.470 | 7.660 | 7.470 | 7.580 | 7.542 | 8,218,420 |
| 2025-02-06 | 7.350 | 7.470 | 7.230 | 7.470 | 7.432 | 6,689,900 |
| 2025-02-05 | 7.270 | 7.360 | 7.260 | 7.330 | 7.293 | 3,554,940 |
| 2025-01-27 | 7.290 | 7.470 | 7.230 | 7.270 | 7.233 | 5,565,280 |
| 2025-01-24 | 7.350 | 7.350 | 7.220 | 7.290 | 7.253 | 4,963,860 |
| 2025-01-23 | 7.350 | 7.510 | 7.290 | 7.310 | 7.273 | 7,003,140 |
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.