Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.050	2.070	2.020	2.050	1.478	7,584,000
2022-08-25	2.020	2.030	1.940	2.020	1.457	13,145,000
2022-08-24	2.070	2.080	2.000	2.030	1.464	13,046,950
2022-08-23	2.220	2.220	2.050	2.070	1.493	31,549,551
2022-08-22	2.330	2.350	2.270	2.280	1.644	5,643,400
2022-08-19	2.310	2.360	2.270	2.350	1.694	10,248,140
2022-08-18	2.310	2.360	2.270	2.300	1.658	9,721,582
2022-08-17	2.270	2.350	2.270	2.330	1.680	10,895,510
2022-08-16	2.250	2.300	2.250	2.270	1.637	4,136,000
2022-08-15	2.230	2.270	2.230	2.250	1.622	5,324,316
2022-08-12	2.230	2.250	2.220	2.250	1.622	6,242,974
2022-08-11	2.230	2.250	2.220	2.240	1.615	4,018,148
2022-08-10	2.250	2.250	2.180	2.200	1.586	9,748,000
2022-08-09	2.310	2.310	2.220	2.240	1.615	12,774,230
2022-08-08	2.300	2.330	2.280	2.300	1.658	2,382,000
2022-08-05	2.280	2.330	2.260	2.320	1.673	6,333,471
2022-08-04	2.230	2.290	2.230	2.280	1.644	3,976,928
2022-08-03	2.290	2.330	2.220	2.240	1.615	7,040,204
2022-08-02	2.360	2.360	2.250	2.270	1.637	8,797,150
2022-08-01	2.400	2.400	2.340	2.370	1.709	9,677,526
2022-07-29	2.400	2.420	2.370	2.380	1.716	9,569,072
2022-07-28	2.410	2.430	2.390	2.410	1.738	3,532,930
2022-07-27	2.400	2.420	2.390	2.420	1.745	5,571,890
2022-07-26	2.400	2.440	2.360	2.410	1.738	7,000,000
2022-07-25	2.390	2.410	2.370	2.390	1.723	3,996,000
2022-07-22	2.330	2.420	2.330	2.400	1.731	12,357,640
2022-07-21	2.370	2.390	2.340	2.350	1.694	7,310,254
2022-07-20	2.410	2.430	2.360	2.370	1.709	6,613,791
2022-07-19	2.420	2.430	2.390	2.400	1.731	5,724,977
2022-07-18	2.340	2.450	2.340	2.440	1.759	14,549,780
2022-07-15	2.360	2.370	2.320	2.340	1.687	15,926,000
2022-07-14	2.330	2.360	2.320	2.360	1.702	7,512,000
2022-07-13	2.290	2.340	2.290	2.330	1.680	9,154,334
2022-07-12	2.300	2.330	2.280	2.300	1.658	6,808,877
2022-07-11	2.380	2.380	2.280	2.320	1.673	9,004,901
2022-07-08	2.350	2.380	2.330	2.380	1.716	7,407,260
2022-07-07	2.380	2.380	2.310	2.340	1.687	7,822,484
2022-07-06	2.340	2.400	2.330	2.380	1.716	25,332,100
2022-07-05	2.310	2.360	2.310	2.350	1.694	5,192,716
2022-07-04	2.370	2.370	2.290	2.310	1.666	10,207,640
2022-06-30	2.370	2.380	2.340	2.370	1.709	14,965,140
2022-06-29	2.340	2.380	2.330	2.360	1.702	8,836,000
2022-06-28	2.300	2.350	2.300	2.350	1.694	20,429,561
2022-06-27	2.310	2.330	2.300	2.300	1.658	6,252,168
2022-06-24	2.290	2.330	2.260	2.330	1.680	10,952,800
2022-06-23	2.260	2.290	2.260	2.290	1.651	6,425,994
2022-06-22	2.290	2.300	2.230	2.240	1.615	12,574,000
2022-06-21	2.240	2.290	2.240	2.290	1.651	9,659,065
2022-06-20	2.220	2.270	2.210	2.260	1.630	11,261,670
2022-06-17	2.240	2.250	2.210	2.220	1.601	89,461,680
2022-06-16	2.310	2.310	2.230	2.240	1.615	23,625,279
2022-06-15	2.340	2.350	2.280	2.310	1.666	22,136,670
2022-06-14	2.310	2.350	2.300	2.340	1.687	21,543,100
2022-06-13	2.480	2.510	2.320	2.320	1.673	27,831,301
2022-06-10	2.480	2.570	2.460	2.550	1.790	31,423,250
2022-06-09	2.490	2.530	2.470	2.480	1.741	11,699,880
2022-06-08	2.480	2.510	2.470	2.490	1.748	11,764,500
2022-06-07	2.500	2.520	2.430	2.480	1.741	28,237,289
2022-06-06	2.590	2.620	2.490	2.500	1.755	18,689,250
2022-06-02	2.580	2.610	2.560	2.590	1.818	11,254,920

← NewerPage 18 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.