Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.720	6.780	6.660	6.670	6.655	4,100,140
2026-04-21	6.770	6.770	6.670	6.740	6.725	3,441,200
2026-04-20	6.700	6.770	6.660	6.750	6.735	4,609,000
2026-04-17	6.820	6.870	6.670	6.710	6.695	5,078,500
2026-04-16	6.670	6.880	6.590	6.830	6.815	5,485,580
2026-04-15	6.780	6.780	6.640	6.660	6.645	4,969,780
2026-04-14	6.880	6.900	6.640	6.740	6.725	4,754,100
2026-04-13	6.810	6.830	6.690	6.800	6.785	4,553,440
2026-04-10	6.740	6.900	6.740	6.830	6.815	5,656,880
2026-04-09	6.930	6.930	6.670	6.700	6.685	5,185,540
2026-04-08	7.010	7.010	6.720	6.900	6.885	7,064,480
2026-04-07	6.430	6.730	6.370	6.720	6.705	7,343,360
2026-04-03	6.780	6.790	6.400	6.420	6.406	8,292,091
2026-04-02	6.920	6.970	6.670	6.770	6.755	6,482,573
2026-04-01	7.000	7.090	6.820	6.890	6.875	5,831,700
2026-03-31	7.070	7.130	6.900	6.930	6.915	5,221,600
2026-03-30	7.030	7.080	6.850	7.050	7.035	5,471,340
2026-03-27	6.930	7.120	6.910	7.070	7.055	5,631,160
2026-03-26	7.150	7.190	6.930	6.990	6.975	6,171,600
2026-03-25	6.970	7.210	6.900	7.130	7.114	11,699,220
2026-03-24	6.630	6.910	6.530	6.900	6.885	10,736,755
2026-03-23	6.780	6.790	6.370	6.450	6.436	10,089,066
2026-03-20	7.140	7.190	6.810	6.900	6.885	7,918,330
2026-03-19	7.300	7.340	7.080	7.120	7.104	5,280,120
2026-03-18	7.220	7.350	7.150	7.350	7.334	5,556,260
2026-03-17	7.320	7.370	7.160	7.180	7.164	5,457,180
2026-03-16	7.330	7.410	7.240	7.280	7.264	5,370,500
2026-03-13	7.330	7.420	7.290	7.330	7.314	5,314,860
2026-03-12	7.400	7.430	7.270	7.290	7.274	5,299,980
2026-03-11	7.440	7.460	7.360	7.400	7.384	4,401,942
2026-03-10	7.390	7.450	7.290	7.440	7.424	6,868,740
2026-03-09	7.280	7.440	7.260	7.350	7.334	7,011,861
2026-03-06	7.150	7.390	7.110	7.380	7.364	7,425,620
2026-03-05	7.230	7.260	7.110	7.190	7.174	5,892,454
2026-03-04	7.120	7.160	7.000	7.040	7.025	6,741,260
2026-03-03	7.200	7.340	7.110	7.160	7.144	7,420,531
2026-03-02	7.320	7.350	7.110	7.170	7.154	7,201,428
2026-02-27	7.300	7.380	7.270	7.350	7.334	4,532,461
2026-02-26	7.390	7.390	7.240	7.300	7.284	5,038,100
2026-02-25	7.380	7.420	7.320	7.350	7.334	4,054,800
2026-02-24	7.210	7.360	7.200	7.340	7.324	5,204,123
2026-02-13	7.190	7.260	7.150	7.160	7.144	3,536,480
2026-02-12	7.330	7.330	7.140	7.190	7.174	4,524,320
2026-02-11	7.280	7.320	7.230	7.300	7.284	4,249,399
2026-02-10	7.290	7.350	7.260	7.280	7.264	4,741,320
2026-02-09	7.260	7.290	7.220	7.290	7.274	5,040,960
2026-02-06	7.190	7.260	7.160	7.200	7.184	4,546,080
2026-02-05	7.200	7.270	7.160	7.170	7.154	4,290,220
2026-02-04	7.100	7.230	7.060	7.200	7.184	5,615,811
2026-02-03	7.150	7.190	7.080	7.100	7.084	6,310,800
2026-02-02	7.130	7.210	7.040	7.040	7.025	6,397,739
2026-01-30	6.970	7.140	6.960	7.130	7.114	6,728,490
2026-01-29	6.960	7.110	6.920	7.020	7.005	5,229,200
2026-01-28	7.000	7.070	6.960	6.970	6.955	4,194,040
2026-01-27	7.130	7.140	6.920	7.030	7.015	5,865,557
2026-01-26	7.150	7.180	7.030	7.160	7.144	6,956,034
2026-01-23	7.180	7.180	7.120	7.130	7.114	3,966,650
2026-01-22	7.090	7.180	7.070	7.160	7.144	4,214,642
2026-01-21	7.020	7.100	6.980	7.090	7.074	3,645,270
2026-01-20	7.020	7.090	6.980	7.070	7.055	4,944,340

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.