Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.080	3.120	3.080	3.100	2.177	3,676,582
2022-02-24	3.120	3.170	3.070	3.090	2.169	9,346,558
2022-02-23	3.140	3.170	3.110	3.150	2.212	4,030,401
2022-02-22	3.150	3.160	3.060	3.120	2.191	10,950,000
2022-02-21	3.170	3.180	3.130	3.170	2.226	4,982,417
2022-02-18	3.180	3.190	3.140	3.170	2.226	5,212,540
2022-02-17	3.120	3.200	3.120	3.160	2.219	7,812,340
2022-02-16	3.130	3.160	3.100	3.120	2.191	8,539,184
2022-02-15	3.070	3.120	3.070	3.100	2.177	6,861,881
2022-02-14	3.120	3.130	3.080	3.090	2.169	8,255,400
2022-02-11	3.090	3.150	3.090	3.130	2.198	5,228,000
2022-02-10	3.120	3.140	3.090	3.140	2.205	10,725,440
2022-02-09	3.070	3.130	3.060	3.100	2.177	14,040,100
2022-02-08	3.040	3.070	3.030	3.070	2.155	8,030,000
2022-02-07	3.050	3.080	3.020	3.040	2.134	11,780,470
2022-02-04	3.150	3.220	3.040	3.050	2.141	14,418,040
2022-01-31	3.050	3.050	3.000	3.030	2.127	1,858,000
2022-01-28	3.020	3.030	2.970	3.010	2.113	8,550,000
2022-01-27	3.000	3.010	2.960	3.010	2.113	11,779,400
2022-01-26	2.960	3.020	2.960	3.010	2.113	14,038,100
2022-01-25	3.050	3.050	2.930	2.950	2.071	15,389,550
2022-01-24	3.050	3.080	3.020	3.040	2.134	10,379,120
2022-01-21	3.020	3.090	3.020	3.040	2.134	15,716,000
2022-01-20	3.060	3.070	3.010	3.020	2.120	18,063,000
2022-01-19	3.080	3.090	3.030	3.060	2.148	8,862,857
2022-01-18	3.050	3.100	3.040	3.080	2.162	5,046,390
2022-01-17	3.140	3.140	3.040	3.050	2.141	9,406,000
2022-01-14	3.140	3.160	3.090	3.120	2.191	5,986,236
2022-01-13	3.110	3.150	3.110	3.140	2.205	6,524,102
2022-01-12	3.130	3.160	3.090	3.110	2.184	7,815,917
2022-01-11	3.130	3.200	3.100	3.120	2.191	10,349,080
2022-01-10	3.110	3.160	3.100	3.150	2.212	7,869,349
2022-01-07	3.090	3.120	3.070	3.100	2.177	5,488,414
2022-01-06	3.080	3.120	3.040	3.090	2.169	10,251,870
2022-01-05	3.100	3.120	3.040	3.090	2.169	8,280,800
2022-01-04	3.120	3.200	3.100	3.130	2.198	16,394,990
2022-01-03	3.040	3.120	3.030	3.110	2.184	5,189,000
2021-12-31	3.030	3.080	3.010	3.030	2.127	3,387,138
2021-12-30	2.990	3.030	2.990	3.010	2.113	2,851,224
2021-12-29	3.010	3.100	3.000	3.010	2.113	6,983,000
2021-12-28	2.990	3.020	2.920	3.020	2.120	8,542,785
2021-12-24	3.000	3.000	2.960	2.990	2.099	2,622,689
2021-12-23	2.940	3.000	2.940	2.980	2.092	9,118,532
2021-12-22	2.960	2.960	2.910	2.910	2.043	3,695,815
2021-12-21	2.900	2.980	2.900	2.930	2.057	4,930,436
2021-12-20	2.990	3.000	2.890	2.900	2.036	8,502,941
2021-12-17	3.030	3.060	2.960	2.960	2.078	24,625,570
2021-12-16	2.930	3.050	2.930	3.030	2.127	15,754,010
2021-12-15	2.900	2.990	2.890	2.950	2.071	11,703,610
2021-12-14	2.910	2.950	2.880	2.880	2.022	9,814,616
2021-12-13	2.910	2.950	2.900	2.900	2.036	5,834,116
2021-12-10	2.900	2.960	2.900	2.910	2.043	9,419,358
2021-12-09	2.940	2.980	2.900	2.910	2.043	13,012,000
2021-12-08	2.930	2.960	2.920	2.950	2.071	7,504,951
2021-12-07	2.860	2.940	2.860	2.920	2.050	9,393,609
2021-12-06	2.930	2.930	2.840	2.850	2.001	12,429,660
2021-12-03	2.950	2.970	2.910	2.940	2.064	11,653,520
2021-12-02	2.860	2.950	2.860	2.930	2.057	13,971,900
2021-12-01	2.870	2.960	2.850	2.870	2.015	14,210,020
2021-11-30	2.870	2.910	2.820	2.910	2.043	53,508,008

← NewerPage 20 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.