Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.340	2.430	2.340	2.380	2.022	12,714,000
2024-08-08	2.400	2.400	2.330	2.340	1.988	7,573,593
2024-08-07	2.340	2.430	2.340	2.410	2.048	12,814,070
2024-08-06	2.220	2.350	2.200	2.320	1.971	18,623,930
2024-08-05	2.340	2.340	2.180	2.250	1.912	33,890,246
2024-08-02	2.380	2.380	2.280	2.350	1.997	15,501,610
2024-08-01	2.420	2.430	2.340	2.360	2.005	14,721,740
2024-07-31	2.320	2.440	2.290	2.410	2.048	17,868,900
2024-07-30	2.390	2.420	2.320	2.360	2.005	24,211,490
2024-07-29	2.430	2.450	2.390	2.390	2.031	15,152,030
2024-07-26	2.460	2.510	2.430	2.440	2.073	13,077,180
2024-07-25	2.460	2.500	2.420	2.460	2.090	30,551,340
2024-07-24	2.360	2.490	2.320	2.480	2.107	34,046,000
2024-07-23	2.310	2.410	2.310	2.360	2.005	22,203,529
2024-07-22	2.210	2.320	2.180	2.290	1.946	21,211,869
2024-07-19	2.210	2.230	2.180	2.190	1.861	15,453,350
2024-07-18	2.150	2.230	2.120	2.210	1.878	14,378,000
2024-07-17	2.150	2.170	2.130	2.150	1.827	10,644,180
2024-07-16	2.250	2.250	2.150	2.160	1.835	17,717,000
2024-07-15	2.200	2.250	2.180	2.250	1.912	21,246,221
2024-07-12	2.200	2.250	2.150	2.200	1.869	30,546,090
2024-07-11	2.240	2.240	2.180	2.200	1.869	27,814,000
2024-07-10	2.400	2.410	2.210	2.220	1.886	32,634,801
2024-07-09	2.410	2.460	2.370	2.430	2.065	17,152,971
2024-07-08	2.400	2.400	2.330	2.400	2.039	7,923,808
2024-07-05	2.400	2.430	2.360	2.390	2.031	4,640,311
2024-07-04	2.450	2.480	2.350	2.410	2.048	11,468,720
2024-07-03	2.380	2.450	2.370	2.440	2.073	10,008,110
2024-07-02	2.400	2.440	2.370	2.390	2.031	22,468,551
2024-06-28	2.350	2.450	2.310	2.400	2.039	35,459,000
2024-06-27	2.410	2.410	2.310	2.350	1.997	22,034,000
2024-06-26	2.420	2.480	2.380	2.410	2.048	21,008,840
2024-06-25	2.370	2.460	2.360	2.430	2.065	16,782,330
2024-06-24	2.420	2.440	2.350	2.400	2.039	25,941,650
2024-06-21	2.460	2.510	2.410	2.430	2.065	31,631,410
2024-06-20	2.450	2.510	2.440	2.460	2.090	20,976,711
2024-06-19	2.450	2.470	2.410	2.450	2.082	19,854,020
2024-06-18	2.460	2.510	2.430	2.450	2.082	18,781,689
2024-06-17	2.520	2.580	2.430	2.460	2.090	29,248,000
2024-06-14	2.490	2.600	2.440	2.520	2.141	48,010,500
2024-06-13	2.440	2.560	2.440	2.490	2.116	35,234,000
2024-06-12	2.430	2.510	2.390	2.490	2.116	36,830,434
2024-06-11	2.700	2.700	2.410	2.440	2.073	84,894,805
2024-06-07	2.660	2.780	2.630	2.780	2.278	55,855,527
2024-06-06	2.620	2.700	2.610	2.670	2.188	19,996,730
2024-06-05	2.710	2.710	2.630	2.640	2.163	19,133,529
2024-06-04	2.660	2.730	2.640	2.710	2.220	24,387,230
2024-06-03	2.490	2.700	2.460	2.660	2.179	57,425,246
2024-05-31	2.560	2.600	2.470	2.490	2.040	53,618,602
2024-05-30	2.530	2.560	2.510	2.560	2.097	28,790,020
2024-05-29	2.620	2.620	2.530	2.540	2.081	29,747,109
2024-05-28	2.600	2.650	2.590	2.620	2.147	32,018,199
2024-05-27	2.500	2.630	2.480	2.600	2.130	35,446,660
2024-05-24	2.490	2.560	2.460	2.470	2.024	22,682,359
2024-05-23	2.470	2.550	2.450	2.520	2.065	35,009,312
2024-05-22	2.460	2.530	2.420	2.480	2.032	32,804,211
2024-05-21	2.430	2.470	2.380	2.450	2.007	34,038,762
2024-05-20	2.460	2.500	2.400	2.450	2.007	39,845,699
2024-05-17	2.490	2.520	2.430	2.460	2.016	41,983,738
2024-05-16	2.460	2.570	2.410	2.470	2.024	57,644,719

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0554 HKD
2026-06-02	0.0925 HKD
2025-09-08	0.0735 HKD
2025-06-10	0.0910 HKD
2024-09-09	0.0700 HKD
2024-06-11	0.0870 HKD
2023-09-27	0.0700 HKD
2023-06-12	0.0870 HKD
2022-09-28	0.0700 HKD
2022-06-13	0.0670 HKD
2021-09-23	0.0900 HKD
2021-06-11	0.0780 HKD
2020-09-23	0.0840 HKD
2020-06-11	0.0780 HKD
2019-09-25	0.1070 HKD
2019-06-04	0.0830 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.