Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.910	1.920	1.860	1.870	1.405	5,841,484
2022-11-21	1.900	1.910	1.840	1.900	1.427	5,999,392
2022-11-18	1.960	1.970	1.890	1.900	1.427	6,347,647
2022-11-17	1.960	1.960	1.880	1.930	1.450	5,061,611
2022-11-16	1.930	1.980	1.910	1.940	1.457	15,761,480
2022-11-15	1.910	1.950	1.900	1.940	1.457	11,344,490
2022-11-14	1.880	1.960	1.880	1.930	1.450	13,080,650
2022-11-11	1.860	1.890	1.840	1.850	1.390	9,867,727
2022-11-10	1.830	1.830	1.780	1.810	1.359	6,636,000
2022-11-09	1.850	1.870	1.820	1.850	1.390	9,078,167
2022-11-08	1.860	1.860	1.810	1.840	1.382	8,010,309
2022-11-07	1.770	1.860	1.770	1.840	1.382	13,313,830
2022-11-04	1.700	1.780	1.700	1.760	1.322	9,315,792
2022-11-03	1.760	1.760	1.670	1.690	1.269	7,783,307
2022-11-02	1.680	1.750	1.670	1.730	1.299	6,638,000
2022-11-01	1.640	1.710	1.640	1.690	1.269	7,870,000
2022-10-31	1.680	1.710	1.640	1.650	1.239	13,385,450
2022-10-28	1.760	1.760	1.670	1.700	1.277	15,096,000
2022-10-27	1.770	1.840	1.730	1.740	1.307	12,811,620
2022-10-26	1.800	1.840	1.750	1.760	1.322	14,688,010
2022-10-25	1.810	1.810	1.750	1.790	1.344	13,582,780
2022-10-24	1.910	1.920	1.760	1.770	1.329	22,018,240
2022-10-21	1.850	1.940	1.840	1.910	1.435	48,011,641
2022-10-20	1.850	1.900	1.810	1.840	1.382	29,645,670
2022-10-19	1.870	1.910	1.850	1.880	1.412	13,578,840
2022-10-18	1.810	1.890	1.780	1.870	1.405	23,562,721
2022-10-17	1.830	1.870	1.790	1.830	1.375	21,575,109
2022-10-14	1.760	1.820	1.740	1.800	1.352	16,650,141
2022-10-13	1.710	1.760	1.710	1.730	1.299	5,477,728
2022-10-12	1.750	1.760	1.670	1.730	1.299	16,890,000
2022-10-11	1.750	1.790	1.720	1.750	1.314	13,018,810
2022-10-10	1.820	1.840	1.740	1.750	1.314	6,362,460
2022-10-07	1.880	1.880	1.810	1.830	1.375	6,020,550
2022-10-06	1.860	1.900	1.820	1.860	1.397	5,185,000
2022-10-05	1.850	1.900	1.830	1.860	1.397	11,883,290
2022-10-03	1.810	1.840	1.790	1.820	1.367	6,971,788
2022-09-30	1.740	1.850	1.740	1.810	1.359	12,423,150
2022-09-29	1.700	1.870	1.680	1.770	1.329	30,499,990
2022-09-28	1.680	1.790	1.610	1.730	1.299	46,046,281
2022-09-27	1.660	1.780	1.650	1.750	1.262	34,026,000
2022-09-26	1.780	1.780	1.650	1.670	1.204	44,713,898
2022-09-23	1.830	1.860	1.770	1.790	1.291	19,872,920
2022-09-22	1.830	1.870	1.800	1.850	1.334	17,798,010
2022-09-21	1.900	1.920	1.840	1.840	1.327	15,560,300
2022-09-20	1.870	1.910	1.870	1.900	1.370	9,564,074
2022-09-19	1.900	1.900	1.850	1.870	1.348	21,769,240
2022-09-16	1.950	1.960	1.880	1.890	1.363	33,864,770
2022-09-15	1.960	1.970	1.940	1.960	1.413	9,336,113
2022-09-14	1.990	1.990	1.920	1.940	1.399	15,825,920
2022-09-13	2.050	2.050	1.990	1.990	1.435	8,736,562
2022-09-09	1.960	2.010	1.960	2.000	1.442	11,408,110
2022-09-08	1.980	1.980	1.950	1.950	1.406	9,582,007
2022-09-07	1.960	1.980	1.950	1.970	1.420	8,146,990
2022-09-06	1.970	1.980	1.950	1.960	1.413	8,087,568
2022-09-05	2.000	2.000	1.950	1.950	1.406	10,385,880
2022-09-02	1.980	2.030	1.970	2.010	1.449	13,128,070
2022-09-01	2.010	2.020	1.950	1.970	1.420	12,429,000
2022-08-31	2.030	2.040	1.990	2.020	1.457	21,556,850
2022-08-30	2.050	2.050	1.990	2.010	1.449	10,129,930
2022-08-29	2.060	2.060	2.010	2.030	1.464	6,332,618

← NewerPage 17 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.