Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.480 | 5.480 | 5.180 | 5.280 | 5.280 | 9,526,886 |
| 2026-07-20 | 5.550 | 5.740 | 5.380 | 5.470 | 5.470 | 8,038,460 |
| 2026-07-17 | 5.800 | 5.920 | 5.520 | 5.550 | 5.550 | 6,105,300 |
| 2026-07-16 | 5.700 | 5.850 | 5.650 | 5.760 | 5.760 | 4,623,920 |
| 2026-07-15 | 5.550 | 5.770 | 5.460 | 5.760 | 5.760 | 6,553,920 |
| 2026-07-14 | 5.320 | 5.560 | 5.240 | 5.550 | 5.550 | 5,343,500 |
| 2026-07-13 | 5.490 | 5.560 | 5.330 | 5.330 | 5.330 | 5,047,240 |
| 2026-07-10 | 5.370 | 5.650 | 5.310 | 5.520 | 5.520 | 6,399,422 |
| 2026-07-09 | 5.460 | 5.480 | 5.310 | 5.390 | 5.390 | 4,218,402 |
| 2026-07-08 | 5.420 | 5.510 | 5.360 | 5.480 | 5.480 | 3,511,800 |
| 2026-07-07 | 5.620 | 5.640 | 5.420 | 5.430 | 5.430 | 4,583,555 |
| 2026-07-06 | 5.600 | 5.770 | 5.600 | 5.640 | 5.640 | 4,007,360 |
| 2026-07-03 | 5.590 | 5.660 | 5.510 | 5.600 | 5.600 | 5,088,720 |
| 2026-07-02 | 5.530 | 5.670 | 5.450 | 5.540 | 5.540 | 4,907,520 |
| 2026-07-01 | 5.370 | 5.590 | 5.300 | 5.530 | 5.530 | 5,353,706 |
| 2026-06-30 | 5.440 | 5.510 | 5.300 | 5.350 | 5.350 | 4,680,626 |
| 2026-06-29 | 5.420 | 5.500 | 5.230 | 5.430 | 5.430 | 6,398,600 |
| 2026-06-26 | 5.620 | 5.620 | 5.430 | 5.460 | 5.448 | 4,556,420 |
| 2026-06-25 | 5.730 | 5.750 | 5.570 | 5.620 | 5.608 | 4,666,088 |
| 2026-06-24 | 5.950 | 6.000 | 5.690 | 5.750 | 5.737 | 6,047,873 |
| 2026-06-23 | 5.850 | 6.110 | 5.720 | 6.010 | 5.997 | 6,978,420 |
| 2026-06-22 | 5.660 | 5.850 | 5.450 | 5.830 | 5.817 | 6,672,414 |
| 2026-06-18 | 5.740 | 5.780 | 5.610 | 5.680 | 5.668 | 3,947,273 |
| 2026-06-17 | 5.930 | 5.930 | 5.710 | 5.710 | 5.698 | 4,975,600 |
| 2026-06-16 | 6.010 | 6.010 | 5.820 | 5.930 | 5.917 | 4,453,602 |
| 2026-06-15 | 6.150 | 6.210 | 5.990 | 6.000 | 5.987 | 5,057,341 |
| 2026-06-12 | 6.050 | 6.160 | 5.960 | 6.110 | 6.097 | 3,811,180 |
| 2026-06-11 | 6.000 | 6.070 | 5.890 | 6.010 | 5.997 | 3,407,121 |
| 2026-06-10 | 6.110 | 6.120 | 5.940 | 6.050 | 6.037 | 3,846,900 |
| 2026-06-09 | 6.200 | 6.220 | 6.020 | 6.110 | 6.097 | 3,673,820 |
| 2026-06-08 | 6.130 | 6.330 | 6.000 | 6.130 | 6.117 | 5,276,620 |
| 2026-06-05 | 6.160 | 6.340 | 6.070 | 6.250 | 6.236 | 4,720,720 |
| 2026-06-04 | 6.240 | 6.320 | 6.130 | 6.170 | 6.156 | 4,905,715 |
| 2026-06-03 | 6.480 | 6.480 | 6.190 | 6.280 | 6.266 | 5,779,094 |
| 2026-06-02 | 6.590 | 6.650 | 6.370 | 6.390 | 6.376 | 6,260,360 |
| 2026-06-01 | 6.240 | 6.640 | 6.150 | 6.610 | 6.596 | 8,520,220 |
| 2026-05-29 | 6.290 | 6.430 | 6.220 | 6.260 | 6.246 | 4,872,500 |
| 2026-05-28 | 6.290 | 6.360 | 6.170 | 6.300 | 6.286 | 5,995,673 |
| 2026-05-27 | 6.500 | 6.510 | 6.150 | 6.290 | 6.276 | 8,858,823 |
| 2026-05-26 | 6.670 | 6.700 | 6.450 | 6.530 | 6.516 | 6,580,800 |
| 2026-05-25 | 6.780 | 6.850 | 6.590 | 6.670 | 6.655 | 5,936,300 |
| 2026-05-22 | 6.740 | 6.860 | 6.570 | 6.800 | 6.785 | 6,102,420 |
| 2026-05-21 | 6.930 | 7.000 | 6.600 | 6.610 | 6.596 | 6,530,780 |
| 2026-05-20 | 7.070 | 7.070 | 6.830 | 6.900 | 6.885 | 4,497,920 |
| 2026-05-19 | 7.060 | 7.160 | 6.950 | 7.070 | 7.055 | 4,134,900 |
| 2026-05-18 | 6.920 | 7.120 | 6.890 | 7.050 | 7.035 | 5,275,560 |
| 2026-05-15 | 7.100 | 7.160 | 6.870 | 6.920 | 6.905 | 6,692,000 |
| 2026-05-14 | 7.230 | 7.240 | 7.090 | 7.090 | 7.074 | 4,222,418 |
| 2026-05-13 | 7.180 | 7.260 | 7.110 | 7.230 | 7.214 | 5,015,538 |
| 2026-05-12 | 7.220 | 7.290 | 7.100 | 7.180 | 7.164 | 4,666,434 |
| 2026-05-11 | 7.220 | 7.270 | 7.140 | 7.220 | 7.204 | 5,934,720 |
| 2026-05-08 | 7.180 | 7.260 | 7.090 | 7.220 | 7.204 | 4,424,161 |
| 2026-05-07 | 7.230 | 7.310 | 7.150 | 7.170 | 7.154 | 7,294,680 |
| 2026-05-06 | 7.200 | 7.300 | 7.150 | 7.230 | 7.214 | 8,123,660 |
| 2026-04-30 | 7.130 | 7.250 | 7.110 | 7.200 | 7.184 | 6,952,858 |
| 2026-04-29 | 6.970 | 7.190 | 6.880 | 7.130 | 7.114 | 9,140,280 |
| 2026-04-28 | 6.850 | 6.980 | 6.800 | 6.930 | 6.915 | 5,649,657 |
| 2026-04-27 | 6.800 | 6.880 | 6.600 | 6.850 | 6.835 | 5,801,598 |
| 2026-04-24 | 6.640 | 6.800 | 6.570 | 6.760 | 6.745 | 5,375,640 |
| 2026-04-23 | 6.710 | 6.710 | 6.540 | 6.640 | 6.625 | 4,360,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0120 CNY |
| 2025-06-25 | 0.0200 CNY |
| 2024-07-09 | 0.0200 CNY |
| 2023-07-05 | 0.0200 CNY |
| 2022-07-14 | 0.0200 CNY |
| 2021-07-16 | 0.0200 CNY |
| 2020-06-16 | 0.0200 CNY |
| 2019-07-18 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.