Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.760	1.770	1.720	1.730	1.361	13,224,330
2023-08-17	1.770	1.790	1.750	1.770	1.393	8,616,800
2023-08-16	1.810	1.810	1.780	1.780	1.400	7,452,000
2023-08-15	1.800	1.830	1.800	1.800	1.416	1,884,000
2023-08-14	1.820	1.820	1.790	1.810	1.424	5,180,000
2023-08-11	1.850	1.860	1.820	1.820	1.432	4,336,620
2023-08-10	1.820	1.910	1.820	1.860	1.463	23,093,990
2023-08-09	1.850	1.850	1.820	1.820	1.432	7,020,050
2023-08-08	1.870	1.880	1.840	1.840	1.448	6,821,072
2023-08-07	1.890	1.900	1.870	1.870	1.471	3,698,620
2023-08-04	1.900	1.920	1.880	1.900	1.495	4,166,997
2023-08-03	1.880	1.900	1.870	1.890	1.487	3,445,849
2023-08-02	1.920	1.920	1.880	1.890	1.487	10,184,200
2023-08-01	1.920	1.930	1.900	1.920	1.511	6,227,662
2023-07-31	1.900	1.930	1.890	1.900	1.495	11,120,080
2023-07-28	1.890	1.900	1.860	1.890	1.487	5,508,651
2023-07-27	1.900	1.900	1.850	1.890	1.487	11,074,760
2023-07-26	1.930	1.930	1.880	1.890	1.487	4,022,680
2023-07-25	1.900	1.940	1.900	1.930	1.518	7,554,000
2023-07-24	1.910	1.920	1.880	1.900	1.495	17,470,721
2023-07-21	1.890	1.920	1.880	1.910	1.503	22,534,699
2023-07-20	1.900	1.920	1.880	1.890	1.487	8,842,000
2023-07-19	1.870	1.910	1.860	1.900	1.495	9,040,230
2023-07-18	1.880	1.910	1.850	1.890	1.487	14,170,370
2023-07-14	1.910	1.910	1.860	1.880	1.479	4,577,279
2023-07-13	1.900	1.910	1.890	1.900	1.495	3,816,000
2023-07-12	1.910	1.910	1.850	1.880	1.479	8,037,060
2023-07-11	1.900	1.900	1.870	1.890	1.487	3,944,097
2023-07-10	1.850	1.900	1.850	1.890	1.487	12,254,000
2023-07-07	1.840	1.860	1.830	1.840	1.448	3,593,146
2023-07-06	1.860	1.870	1.830	1.840	1.448	3,719,827
2023-07-05	1.900	1.900	1.850	1.870	1.471	3,786,100
2023-07-04	1.880	1.900	1.870	1.890	1.487	6,395,567
2023-07-03	1.860	1.890	1.850	1.880	1.479	4,991,479
2023-06-30	1.850	1.870	1.830	1.860	1.463	3,906,369
2023-06-29	1.850	1.850	1.830	1.840	1.448	3,268,640
2023-06-28	1.830	1.850	1.810	1.840	1.448	9,897,042
2023-06-27	1.810	1.850	1.810	1.840	1.448	4,162,000
2023-06-26	1.780	1.840	1.780	1.810	1.424	5,517,000
2023-06-23	1.850	1.850	1.770	1.780	1.400	5,244,000
2023-06-21	1.850	1.860	1.820	1.840	1.448	10,385,300
2023-06-20	1.860	1.870	1.840	1.860	1.463	4,092,000
2023-06-19	1.870	1.880	1.850	1.860	1.463	2,985,706
2023-06-16	1.880	1.910	1.860	1.870	1.471	16,224,150
2023-06-15	1.840	1.890	1.840	1.880	1.479	8,677,640
2023-06-14	1.860	1.870	1.830	1.850	1.455	11,395,030
2023-06-13	1.840	1.860	1.820	1.850	1.455	10,509,630
2023-06-12	1.840	1.870	1.820	1.840	1.448	12,610,830
2023-06-09	1.970	1.990	1.900	1.920	1.442	27,023,551
2023-06-08	2.010	2.020	1.940	1.960	1.472	17,338,311
2023-06-07	1.970	2.040	1.940	2.030	1.525	23,776,619
2023-06-06	2.040	2.060	1.960	1.970	1.480	15,044,800
2023-06-05	2.010	2.060	2.000	2.040	1.532	11,041,550
2023-06-02	2.050	2.050	1.990	2.010	1.510	18,843,510
2023-06-01	1.920	2.040	1.920	2.020	1.517	22,681,061
2023-05-31	1.910	1.950	1.880	1.920	1.442	44,236,352
2023-05-30	1.910	1.940	1.890	1.910	1.435	11,962,000
2023-05-29	1.880	1.960	1.880	1.910	1.435	22,874,051
2023-05-25	1.930	1.950	1.860	1.880	1.412	22,541,539
2023-05-24	2.000	2.000	1.930	1.960	1.472	10,944,000

← NewerPage 14 of 21 · 1,226 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.