Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.700	1.750	1.680	1.740	1.426	7,639,790
2024-02-14	1.750	1.760	1.690	1.710	1.401	29,381,869
2024-02-09	1.840	1.840	1.750	1.770	1.450	13,052,710
2024-02-08	1.870	1.890	1.840	1.850	1.516	28,469,250
2024-02-07	1.880	1.890	1.850	1.870	1.532	33,138,238
2024-02-06	1.830	1.890	1.820	1.880	1.540	36,488,871
2024-02-05	1.850	1.870	1.810	1.830	1.499	14,510,400
2024-02-02	1.880	1.900	1.820	1.860	1.524	16,943,990
2024-02-01	1.900	1.900	1.840	1.860	1.524	24,785,801
2024-01-31	1.870	1.920	1.870	1.900	1.557	29,584,000
2024-01-30	1.940	1.940	1.870	1.890	1.549	37,244,961
2024-01-29	1.920	1.970	1.920	1.940	1.590	19,900,150
2024-01-26	1.960	1.970	1.900	1.940	1.590	21,926,990
2024-01-25	1.880	1.970	1.870	1.960	1.606	30,752,760
2024-01-24	1.800	1.890	1.780	1.860	1.524	27,787,131
2024-01-23	1.760	1.780	1.720	1.770	1.450	45,474,633
2024-01-22	1.800	1.830	1.730	1.760	1.442	46,147,871
2024-01-19	1.840	1.840	1.750	1.800	1.475	55,285,953
2024-01-18	1.840	1.860	1.780	1.840	1.508	44,990,000
2024-01-17	1.950	1.950	1.820	1.840	1.508	43,803,008
2024-01-16	1.990	2.020	1.940	1.960	1.606	24,404,000
2024-01-15	2.050	2.070	1.980	1.990	1.630	27,969,221
2024-01-12	1.940	2.050	1.930	2.050	1.680	41,832,207
2024-01-11	1.920	1.990	1.890	1.940	1.590	41,681,641
2024-01-10	1.910	1.970	1.880	1.920	1.573	41,445,328
2024-01-09	1.890	1.930	1.860	1.910	1.565	41,810,391
2024-01-08	1.910	1.930	1.850	1.890	1.549	27,533,971
2024-01-05	1.940	1.940	1.870	1.900	1.557	30,898,891
2024-01-04	1.840	1.940	1.820	1.930	1.581	57,973,711
2024-01-03	1.760	1.830	1.750	1.820	1.491	38,094,473
2024-01-02	1.740	1.780	1.700	1.760	1.442	27,838,131
2023-12-29	1.710	1.750	1.690	1.740	1.426	24,098,990
2023-12-28	1.680	1.730	1.650	1.710	1.401	18,761,070
2023-12-27	1.620	1.680	1.610	1.680	1.376	36,686,406
2023-12-22	1.610	1.610	1.570	1.590	1.303	12,444,000
2023-12-21	1.590	1.610	1.560	1.600	1.311	7,427,824
2023-12-20	1.580	1.600	1.570	1.580	1.295	5,622,000
2023-12-19	1.600	1.600	1.570	1.580	1.295	6,474,656
2023-12-18	1.580	1.600	1.560	1.600	1.311	8,998,223
2023-12-15	1.550	1.610	1.540	1.580	1.295	28,455,301
2023-12-14	1.510	1.550	1.510	1.550	1.270	14,076,000
2023-12-13	1.520	1.530	1.490	1.500	1.229	7,882,000
2023-12-12	1.510	1.530	1.510	1.530	1.254	8,525,732
2023-12-11	1.510	1.520	1.480	1.510	1.237	7,636,312
2023-12-08	1.510	1.530	1.500	1.510	1.237	10,651,750
2023-12-07	1.530	1.540	1.510	1.510	1.237	10,880,400
2023-12-06	1.510	1.540	1.510	1.540	1.262	8,401,289
2023-12-05	1.560	1.580	1.510	1.510	1.237	15,705,030
2023-12-04	1.570	1.590	1.560	1.560	1.278	8,987,924
2023-12-01	1.570	1.590	1.560	1.580	1.295	16,241,950
2023-11-30	1.560	1.580	1.550	1.570	1.286	41,820,379
2023-11-29	1.590	1.600	1.550	1.560	1.278	16,140,700
2023-11-28	1.610	1.610	1.580	1.590	1.303	15,893,500
2023-11-27	1.630	1.640	1.600	1.610	1.319	15,532,000
2023-11-24	1.650	1.660	1.630	1.630	1.336	7,154,114
2023-11-23	1.650	1.660	1.630	1.650	1.352	4,337,700
2023-11-22	1.650	1.670	1.630	1.640	1.344	5,583,677
2023-11-21	1.640	1.690	1.640	1.640	1.344	13,349,620
2023-11-20	1.630	1.650	1.630	1.640	1.344	7,706,900
2023-11-17	1.630	1.650	1.620	1.630	1.336	4,962,004

← NewerPage 12 of 21 · 1,231 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.