Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.580 | 5.630 | 5.500 | 5.570 | 5.542 | 5,441,860 |
| 2024-10-29 | 5.760 | 5.830 | 5.550 | 5.580 | 5.552 | 9,677,420 |
| 2024-10-28 | 5.550 | 5.740 | 5.550 | 5.730 | 5.701 | 11,147,081 |
| 2024-10-25 | 5.440 | 5.530 | 5.440 | 5.520 | 5.492 | 7,057,180 |
| 2024-10-24 | 5.360 | 5.460 | 5.340 | 5.440 | 5.413 | 6,737,134 |
| 2024-10-23 | 5.360 | 5.450 | 5.350 | 5.380 | 5.353 | 6,725,315 |
| 2024-10-22 | 5.350 | 5.410 | 5.320 | 5.370 | 5.343 | 7,186,660 |
| 2024-10-21 | 5.240 | 5.550 | 5.180 | 5.380 | 5.353 | 14,509,922 |
| 2024-10-18 | 5.160 | 5.300 | 5.130 | 5.240 | 5.214 | 7,800,661 |
| 2024-10-17 | 5.350 | 5.380 | 5.180 | 5.190 | 5.164 | 7,853,161 |
| 2024-10-16 | 5.300 | 5.380 | 5.260 | 5.340 | 5.313 | 9,044,200 |
| 2024-10-15 | 5.390 | 5.420 | 5.210 | 5.240 | 5.214 | 9,830,900 |
| 2024-10-14 | 5.420 | 5.500 | 5.330 | 5.410 | 5.383 | 12,180,560 |
| 2024-10-11 | 5.290 | 5.550 | 5.230 | 5.320 | 5.293 | 14,610,500 |
| 2024-10-10 | 5.210 | 5.420 | 5.110 | 5.300 | 5.273 | 11,913,740 |
| 2024-10-09 | 5.500 | 5.540 | 5.170 | 5.200 | 5.174 | 17,896,382 |
| 2024-10-08 | 6.020 | 6.030 | 5.480 | 5.700 | 5.671 | 28,072,105 |
| 2024-09-30 | 5.530 | 5.580 | 5.170 | 5.480 | 5.452 | 28,583,827 |
| 2024-09-27 | 4.990 | 5.150 | 4.890 | 5.070 | 5.044 | 15,490,486 |
| 2024-09-26 | 4.850 | 5.000 | 4.810 | 4.990 | 4.965 | 15,354,872 |
| 2024-09-25 | 4.780 | 5.060 | 4.690 | 4.790 | 4.766 | 15,793,991 |
| 2024-09-24 | 4.410 | 4.710 | 4.410 | 4.660 | 4.636 | 7,649,280 |
| 2024-09-23 | 4.430 | 4.440 | 4.380 | 4.430 | 4.408 | 1,597,880 |
| 2024-09-20 | 4.460 | 4.470 | 4.410 | 4.430 | 4.408 | 2,697,360 |
| 2024-09-19 | 4.310 | 4.470 | 4.290 | 4.450 | 4.428 | 3,813,373 |
| 2024-09-18 | 4.390 | 4.430 | 4.190 | 4.270 | 4.248 | 3,490,580 |
| 2024-09-13 | 4.400 | 4.470 | 4.370 | 4.390 | 4.368 | 3,092,620 |
| 2024-09-12 | 4.330 | 4.460 | 4.330 | 4.410 | 4.388 | 4,106,079 |
| 2024-09-11 | 4.360 | 4.380 | 4.310 | 4.330 | 4.308 | 1,905,680 |
| 2024-09-10 | 4.350 | 4.430 | 4.300 | 4.370 | 4.348 | 2,590,220 |
| 2024-09-09 | 4.320 | 4.380 | 4.270 | 4.350 | 4.328 | 2,376,782 |
| 2024-09-06 | 4.410 | 4.420 | 4.330 | 4.330 | 4.308 | 2,751,780 |
| 2024-09-05 | 4.370 | 4.410 | 4.360 | 4.400 | 4.378 | 2,409,960 |
| 2024-09-04 | 4.410 | 4.420 | 4.350 | 4.350 | 4.328 | 2,966,240 |
| 2024-09-03 | 4.400 | 4.450 | 4.370 | 4.420 | 4.398 | 3,369,141 |
| 2024-09-02 | 4.480 | 4.530 | 4.390 | 4.400 | 4.378 | 4,126,600 |
| 2024-08-30 | 4.460 | 4.540 | 4.420 | 4.480 | 4.457 | 4,772,620 |
| 2024-08-29 | 4.450 | 4.470 | 4.380 | 4.450 | 4.428 | 3,438,000 |
| 2024-08-28 | 4.420 | 4.500 | 4.370 | 4.450 | 4.428 | 3,004,800 |
| 2024-08-27 | 4.480 | 4.480 | 4.390 | 4.410 | 4.388 | 2,694,100 |
| 2024-08-26 | 4.380 | 4.480 | 4.350 | 4.470 | 4.447 | 3,707,800 |
| 2024-08-23 | 4.410 | 4.430 | 4.360 | 4.390 | 4.368 | 3,468,000 |
| 2024-08-22 | 4.480 | 4.520 | 4.400 | 4.410 | 4.388 | 3,217,740 |
| 2024-08-21 | 4.500 | 4.540 | 4.450 | 4.490 | 4.467 | 2,584,700 |
| 2024-08-20 | 4.610 | 4.620 | 4.470 | 4.490 | 4.467 | 3,363,520 |
| 2024-08-19 | 4.600 | 4.630 | 4.560 | 4.610 | 4.587 | 2,406,680 |
| 2024-08-16 | 4.700 | 4.720 | 4.590 | 4.610 | 4.587 | 3,797,400 |
| 2024-08-15 | 4.700 | 4.730 | 4.630 | 4.700 | 4.676 | 3,047,000 |
| 2024-08-14 | 4.720 | 4.750 | 4.710 | 4.720 | 4.696 | 2,192,701 |
| 2024-08-13 | 4.700 | 4.740 | 4.620 | 4.740 | 4.716 | 3,164,841 |
| 2024-08-12 | 4.710 | 4.760 | 4.660 | 4.680 | 4.656 | 3,079,740 |
| 2024-08-09 | 4.720 | 4.760 | 4.660 | 4.690 | 4.666 | 2,284,200 |
| 2024-08-08 | 4.700 | 4.740 | 4.660 | 4.720 | 4.696 | 2,327,766 |
| 2024-08-07 | 4.730 | 4.750 | 4.680 | 4.720 | 4.696 | 2,158,340 |
| 2024-08-06 | 4.690 | 4.740 | 4.670 | 4.740 | 4.716 | 3,138,200 |
| 2024-08-05 | 4.670 | 4.790 | 4.660 | 4.660 | 4.636 | 3,583,340 |
| 2024-08-02 | 4.780 | 4.810 | 4.700 | 4.740 | 4.716 | 3,928,100 |
| 2024-08-01 | 4.770 | 4.830 | 4.740 | 4.810 | 4.786 | 4,728,880 |
| 2024-07-31 | 4.700 | 4.790 | 4.680 | 4.770 | 4.746 | 5,481,302 |
| 2024-07-30 | 4.660 | 4.710 | 4.650 | 4.690 | 4.666 | 3,560,201 |
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.