Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.020	2.020	1.960	1.980	1.487	6,503,544
2023-05-22	2.070	2.080	2.000	2.020	1.517	13,875,470
2023-05-19	2.090	2.110	2.010	2.070	1.555	10,784,000
2023-05-18	2.120	2.130	2.080	2.090	1.570	3,748,158
2023-05-17	2.140	2.140	2.080	2.100	1.577	13,811,850
2023-05-16	2.120	2.160	2.120	2.140	1.607	9,490,065
2023-05-15	2.100	2.140	2.080	2.120	1.592	9,261,556
2023-05-12	2.150	2.150	2.070	2.110	1.585	9,778,137
2023-05-11	2.140	2.160	2.120	2.140	1.607	7,298,493
2023-05-10	2.150	2.150	2.110	2.140	1.607	6,280,869
2023-05-09	2.170	2.200	2.130	2.150	1.615	16,376,000
2023-05-08	2.140	2.160	2.100	2.140	1.607	17,848,471
2023-05-05	2.110	2.190	2.100	2.140	1.607	20,457,650
2023-05-04	2.070	2.130	2.070	2.100	1.577	15,702,860
2023-05-03	2.110	2.150	2.090	2.110	1.585	14,058,700
2023-05-02	2.000	2.140	2.000	2.110	1.585	14,375,390
2023-04-28	2.030	2.040	1.990	1.990	1.495	8,419,523
2023-04-27	1.980	2.040	1.970	2.020	1.517	15,513,940
2023-04-26	1.910	2.000	1.880	1.980	1.487	16,205,770
2023-04-25	1.890	1.910	1.870	1.890	1.420	10,604,880
2023-04-24	1.890	1.910	1.870	1.900	1.427	9,980,178
2023-04-21	1.890	1.910	1.880	1.890	1.420	25,089,109
2023-04-20	1.900	1.930	1.870	1.910	1.435	9,248,000
2023-04-19	1.970	1.970	1.910	1.920	1.442	14,963,100
2023-04-18	1.970	2.000	1.950	1.980	1.487	10,620,570
2023-04-17	1.980	1.990	1.950	1.980	1.487	7,520,933
2023-04-14	2.000	2.000	1.960	1.980	1.487	6,295,007
2023-04-13	1.950	1.970	1.930	1.970	1.480	5,297,512
2023-04-12	1.960	1.960	1.940	1.960	1.472	4,871,486
2023-04-11	1.930	1.980	1.920	1.960	1.472	10,660,250
2023-04-06	1.930	1.960	1.890	1.930	1.450	9,552,643
2023-04-04	1.980	1.980	1.920	1.930	1.450	10,189,990
2023-04-03	1.920	1.980	1.920	1.970	1.480	10,757,910
2023-03-31	1.870	2.000	1.860	1.960	1.472	35,798,379
2023-03-30	1.820	1.850	1.820	1.840	1.382	7,096,548
2023-03-29	1.920	1.920	1.820	1.850	1.390	11,064,850
2023-03-28	1.900	1.920	1.900	1.920	1.442	2,868,000
2023-03-27	1.900	1.940	1.890	1.900	1.427	7,347,600
2023-03-24	1.950	1.970	1.920	1.940	1.457	8,368,181
2023-03-23	1.930	1.960	1.910	1.950	1.465	6,379,041
2023-03-22	1.940	1.950	1.910	1.940	1.457	5,663,295
2023-03-21	1.930	1.940	1.900	1.930	1.450	6,351,205
2023-03-20	1.930	1.940	1.880	1.910	1.435	8,438,000
2023-03-17	1.910	1.960	1.910	1.940	1.457	20,878,500
2023-03-16	1.930	1.940	1.900	1.910	1.435	6,139,526
2023-03-15	1.920	1.950	1.880	1.930	1.450	23,659,900
2023-03-14	2.000	2.000	1.900	1.910	1.435	12,802,490
2023-03-13	1.960	2.000	1.940	2.000	1.502	14,118,580
2023-03-10	1.990	2.000	1.950	1.960	1.472	7,180,000
2023-03-09	2.100	2.100	1.990	2.000	1.502	16,263,160
2023-03-08	2.130	2.150	2.070	2.090	1.570	16,097,320
2023-03-07	2.130	2.210	2.120	2.140	1.607	20,322,670
2023-03-06	2.050	2.140	2.040	2.130	1.600	29,375,711
2023-03-03	1.940	2.020	1.940	2.010	1.510	16,238,660
2023-03-02	1.920	1.950	1.920	1.940	1.457	13,088,090
2023-03-01	1.970	1.970	1.900	1.930	1.450	38,499,207
2023-02-28	2.030	2.090	1.890	1.970	1.480	91,684,000
2023-02-27	2.030	2.050	2.000	2.050	1.540	7,928,878
2023-02-24	2.030	2.060	2.020	2.030	1.525	7,756,388
2023-02-23	2.060	2.080	2.020	2.050	1.540	13,354,950

← NewerPage 15 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.