Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.580	2.620	2.560	2.590	1.818	18,249,039
2022-05-31	2.490	2.600	2.480	2.600	1.825	69,289,281
2022-05-30	2.480	2.500	2.450	2.480	1.741	12,365,090
2022-05-27	2.500	2.500	2.460	2.480	1.741	7,978,000
2022-05-26	2.470	2.490	2.450	2.480	1.741	10,825,270
2022-05-25	2.480	2.490	2.460	2.470	1.734	7,171,271
2022-05-24	2.470	2.510	2.440	2.460	1.727	7,069,477
2022-05-23	2.480	2.500	2.450	2.490	1.748	7,577,516
2022-05-20	2.510	2.520	2.460	2.470	1.734	16,302,220
2022-05-19	2.490	2.510	2.460	2.510	1.762	10,553,570
2022-05-18	2.470	2.500	2.440	2.500	1.755	9,164,095
2022-05-17	2.440	2.480	2.420	2.460	1.727	11,279,530
2022-05-16	2.410	2.430	2.410	2.420	1.699	7,718,960
2022-05-13	2.430	2.440	2.400	2.410	1.692	12,754,340
2022-05-12	2.450	2.480	2.430	2.430	1.706	8,238,160
2022-05-11	2.420	2.540	2.420	2.520	1.769	10,724,330
2022-05-10	2.470	2.480	2.420	2.420	1.699	10,669,180
2022-05-06	2.520	2.540	2.500	2.500	1.755	5,841,624
2022-05-05	2.600	2.640	2.540	2.560	1.797	4,446,000
2022-05-04	2.620	2.620	2.570	2.580	1.811	2,939,966
2022-05-03	2.520	2.630	2.510	2.600	1.825	11,219,920
2022-04-29	2.510	2.570	2.470	2.560	1.797	12,398,160
2022-04-25	2.520	2.540	2.470	2.480	1.741	5,882,995
2022-04-22	2.550	2.570	2.510	2.540	1.783	10,694,430
2022-04-21	2.600	2.610	2.540	2.570	1.804	5,956,500
2022-04-20	2.610	2.630	2.580	2.600	1.825	7,889,644
2022-04-19	2.610	2.650	2.590	2.600	1.825	7,848,000
2022-04-14	2.580	2.640	2.580	2.620	1.840	7,488,000
2022-04-13	2.500	2.600	2.480	2.580	1.811	9,113,902
2022-04-12	2.510	2.550	2.500	2.540	1.783	6,511,817
2022-04-11	2.520	2.560	2.490	2.510	1.762	10,915,760
2022-04-08	2.520	2.580	2.520	2.570	1.804	10,433,780
2022-04-07	2.570	2.580	2.510	2.520	1.769	13,982,590
2022-04-06	2.510	2.610	2.500	2.590	1.818	18,433,910
2022-04-04	2.520	2.550	2.470	2.520	1.769	13,754,450
2022-04-01	2.430	2.550	2.430	2.510	1.762	22,130,551
2022-03-31	2.730	2.740	2.390	2.410	1.692	67,256,203
2022-03-30	2.770	2.800	2.700	2.740	1.924	22,244,859
2022-03-29	2.780	2.810	2.730	2.770	1.945	10,573,060
2022-03-28	2.780	2.780	2.720	2.760	1.938	10,805,330
2022-03-25	2.830	2.830	2.760	2.780	1.952	6,868,000
2022-03-24	2.800	2.850	2.790	2.820	1.980	6,806,490
2022-03-23	2.880	2.890	2.800	2.830	1.987	6,538,626
2022-03-22	2.820	2.880	2.790	2.860	2.008	16,279,080
2022-03-21	2.850	2.870	2.770	2.800	1.966	14,285,710
2022-03-18	2.840	2.850	2.780	2.790	1.959	29,190,000
2022-03-17	2.700	2.880	2.700	2.820	1.980	28,444,000
2022-03-16	2.600	2.690	2.530	2.650	1.861	16,045,090
2022-03-15	2.780	2.780	2.530	2.560	1.797	21,357,949
2022-03-14	2.920	2.920	2.780	2.790	1.959	15,976,810
2022-03-11	2.990	2.990	2.900	2.930	2.057	8,288,038
2022-03-10	2.920	3.020	2.890	3.020	2.120	23,444,551
2022-03-09	2.950	3.000	2.840	2.900	2.036	12,959,230
2022-03-08	3.000	3.030	2.960	2.970	2.085	9,689,976
2022-03-07	3.040	3.060	2.970	3.000	2.106	11,391,190
2022-03-04	3.100	3.100	3.050	3.070	2.155	7,593,315
2022-03-03	3.080	3.160	3.080	3.110	2.184	5,994,696
2022-03-02	3.120	3.150	3.060	3.080	2.162	9,105,727
2022-03-01	3.110	3.140	3.090	3.110	2.184	6,168,763
2022-02-28	3.100	3.100	3.040	3.080	2.162	13,741,910

← NewerPage 19 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.