Beijing Enterprises Water Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	2.840	2.890	2.820	2.850	2.001	3,410,980
2021-11-26	2.860	2.870	2.820	2.840	1.994	9,984,613
2021-11-25	2.880	2.900	2.880	2.880	2.022	1,743,672
2021-11-24	2.870	2.890	2.860	2.880	2.022	1,961,690
2021-11-23	2.860	2.890	2.840	2.880	2.022	4,726,978
2021-11-22	2.920	2.920	2.850	2.870	2.015	7,844,282
2021-11-19	2.880	2.930	2.870	2.900	2.036	4,228,783
2021-11-18	2.920	2.930	2.870	2.910	2.043	6,832,902
2021-11-17	2.880	2.930	2.850	2.920	2.050	14,023,030
2021-11-16	2.870	2.900	2.860	2.900	2.036	8,002,099
2021-11-15	2.870	2.890	2.830	2.880	2.022	7,461,052
2021-11-12	2.900	2.900	2.840	2.870	2.015	7,744,685
2021-11-11	2.850	2.880	2.820	2.880	2.022	8,550,340
2021-11-10	2.830	2.860	2.790	2.850	2.001	9,748,709
2021-11-09	2.840	2.840	2.790	2.820	1.980	24,816,500
2021-11-08	2.850	2.870	2.810	2.820	1.980	23,930,721
2021-11-05	2.880	2.910	2.820	2.850	2.001	16,823,500
2021-11-04	2.900	2.910	2.860	2.880	2.022	13,615,480
2021-11-03	2.940	2.940	2.890	2.900	2.036	13,910,420
2021-11-02	2.940	2.960	2.900	2.930	2.057	25,207,000
2021-11-01	2.970	2.980	2.920	2.940	2.064	10,253,640
2021-10-29	2.940	2.980	2.930	2.970	2.085	14,153,760
2021-10-28	3.020	3.020	2.950	2.950	2.071	13,073,600
2021-10-27	3.060	3.060	3.000	3.020	2.120	8,974,150
2021-10-26	3.110	3.120	3.030	3.060	2.148	15,769,340
2021-10-25	3.090	3.120	3.050	3.110	2.184	15,650,250
2021-10-22	3.140	3.140	3.090	3.110	2.184	12,474,710
2021-10-21	3.140	3.160	3.110	3.140	2.205	17,355,939
2021-10-20	3.210	3.220	3.120	3.160	2.219	14,222,520
2021-10-19	3.150	3.200	3.140	3.200	2.247	19,462,000
2021-10-18	3.120	3.160	3.110	3.160	2.219	11,596,340

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.