Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.290	2.310	2.180	2.300	2.019	14,725,480
2024-11-06	2.310	2.320	2.270	2.290	2.010	11,890,000
2024-11-05	2.310	2.330	2.280	2.310	2.027	10,258,280
2024-11-04	2.340	2.340	2.280	2.310	2.027	10,940,340
2024-11-01	2.310	2.360	2.310	2.330	2.045	4,738,100
2024-10-31	2.340	2.360	2.320	2.320	2.036	6,172,511
2024-10-30	2.390	2.390	2.320	2.350	2.063	11,660,510
2024-10-29	2.440	2.440	2.350	2.360	2.071	8,818,339
2024-10-28	2.390	2.450	2.380	2.430	2.133	9,612,188
2024-10-25	2.440	2.440	2.350	2.380	2.089	14,898,240
2024-10-24	2.450	2.460	2.420	2.440	2.142	3,510,000
2024-10-23	2.420	2.490	2.420	2.450	2.150	6,965,114
2024-10-22	2.430	2.480	2.410	2.450	2.150	7,298,840
2024-10-21	2.450	2.480	2.390	2.410	2.115	13,826,870
2024-10-18	2.390	2.450	2.350	2.450	2.150	26,190,061
2024-10-17	2.380	2.430	2.350	2.360	2.071	22,451,381
2024-10-16	2.380	2.450	2.350	2.370	2.080	14,462,760
2024-10-15	2.500	2.500	2.360	2.380	2.089	22,314,320
2024-10-14	2.520	2.550	2.420	2.470	2.168	30,723,439
2024-10-10	2.350	2.560	2.350	2.420	2.124	36,759,621
2024-10-09	2.470	2.490	2.300	2.330	2.045	28,141,830
2024-10-08	2.720	2.750	2.450	2.470	2.168	43,318,879
2024-10-07	2.700	2.800	2.700	2.790	2.449	31,378,439
2024-10-04	2.590	2.700	2.590	2.700	2.370	16,865,439
2024-10-03	2.690	2.700	2.530	2.620	2.300	16,866,270
2024-10-02	2.440	2.680	2.430	2.680	2.352	42,018,219
2024-09-30	2.490	2.570	2.380	2.420	2.124	62,554,848
2024-09-27	2.450	2.500	2.370	2.470	2.168	54,556,301
2024-09-26	2.440	2.450	2.370	2.450	2.150	21,792,131
2024-09-25	2.410	2.470	2.380	2.410	2.115	14,897,420
2024-09-24	2.300	2.390	2.270	2.380	2.089	23,998,189
2024-09-23	2.170	2.330	2.150	2.260	1.984	37,356,688
2024-09-20	2.130	2.180	2.130	2.170	1.905	32,250,980
2024-09-19	2.140	2.160	2.100	2.130	1.869	15,795,750
2024-09-17	2.150	2.180	2.110	2.140	1.878	5,784,147
2024-09-16	2.150	2.180	2.100	2.150	1.887	3,958,522
2024-09-13	2.080	2.150	2.080	2.150	1.887	9,439,016
2024-09-12	2.060	2.120	2.030	2.090	1.834	19,586,000
2024-09-11	2.140	2.140	2.030	2.080	1.826	25,669,211
2024-09-10	2.190	2.200	2.110	2.140	1.878	21,258,400
2024-09-09	2.170	2.220	2.130	2.190	1.922	24,916,779
2024-09-05	2.230	2.240	2.180	2.240	1.903	13,521,610
2024-09-04	2.210	2.280	2.180	2.230	1.895	23,721,820
2024-09-03	2.200	2.250	2.170	2.210	1.878	14,530,680
2024-09-02	2.270	2.280	2.170	2.200	1.869	19,571,279
2024-08-30	2.300	2.360	2.270	2.280	1.937	41,355,559
2024-08-29	2.230	2.310	2.160	2.300	1.954	35,789,129
2024-08-28	2.380	2.380	2.220	2.230	1.895	26,054,600
2024-08-27	2.320	2.380	2.270	2.380	2.022	28,501,961
2024-08-26	2.390	2.410	2.270	2.330	1.980	28,685,500
2024-08-23	2.460	2.500	2.390	2.410	2.048	13,306,000
2024-08-22	2.530	2.530	2.440	2.500	2.124	10,194,180
2024-08-21	2.470	2.540	2.430	2.530	2.150	13,633,740
2024-08-20	2.450	2.490	2.410	2.480	2.107	17,874,430
2024-08-19	2.420	2.470	2.410	2.450	2.082	6,832,900
2024-08-16	2.450	2.480	2.400	2.440	2.073	8,245,200
2024-08-15	2.400	2.470	2.350	2.450	2.082	14,602,200
2024-08-14	2.450	2.480	2.350	2.400	2.039	11,460,960
2024-08-13	2.380	2.490	2.380	2.470	2.099	17,723,039
2024-08-12	2.380	2.450	2.350	2.410	2.048	17,539,010

← NewerPage 9 of 21 · 1,230 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.