Bohai Water Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	7.240	7.410	7.170	7.330	7.314	9,825,541
2025-10-22	7.210	7.330	7.180	7.260	7.244	9,148,500
2025-10-21	7.020	7.220	6.990	7.220	7.204	9,317,707
2025-10-20	6.930	7.030	6.890	7.020	7.005	6,107,640
2025-10-17	6.870	6.960	6.860	6.890	6.875	5,548,839
2025-10-16	6.950	6.960	6.860	6.880	6.865	3,333,054
2025-10-15	6.900	6.950	6.870	6.950	6.935	4,350,134
2025-10-14	6.930	6.970	6.880	6.900	6.885	5,003,103
2025-10-13	6.700	6.930	6.600	6.920	6.905	5,721,234
2025-10-10	6.810	6.940	6.790	6.880	6.865	4,366,174
2025-10-09	6.870	6.900	6.800	6.830	6.815	4,558,820
2025-09-30	6.920	6.940	6.870	6.870	6.855	3,981,629
2025-09-29	6.880	6.970	6.790	6.920	6.905	5,652,640
2025-09-26	6.880	6.980	6.810	6.880	6.865	4,901,126
2025-09-25	6.930	7.000	6.860	6.890	6.875	5,060,720
2025-09-24	6.820	6.950	6.820	6.930	6.915	5,699,423
2025-09-23	6.860	6.900	6.660	6.880	6.865	9,136,400
2025-09-22	6.970	6.990	6.870	6.900	6.885	7,220,000
2025-09-19	7.140	7.180	6.920	6.970	6.955	16,927,826
2025-09-18	7.410	7.480	7.100	7.220	7.204	34,010,274
2025-09-17	7.490	8.100	7.320	7.740	7.723	38,655,220
2025-09-16	7.420	7.520	7.420	7.490	7.474	7,887,526
2025-09-15	7.530	7.540	7.350	7.440	7.424	8,424,380
2025-09-12	7.400	7.560	7.370	7.480	7.464	14,618,880
2025-09-11	7.360	7.400	7.260	7.380	7.364	8,851,579
2025-09-10	7.230	7.360	7.200	7.340	7.324	10,201,149
2025-09-09	7.170	7.260	7.130	7.250	7.234	10,514,000
2025-09-08	6.930	7.190	6.900	7.190	7.174	9,763,640
2025-09-05	6.990	6.990	6.830	6.930	6.915	6,303,844
2025-09-04	6.850	6.990	6.750	6.940	6.925	8,951,500
2025-09-03	7.060	7.080	6.790	6.810	6.795	7,944,441
2025-09-02	7.080	7.110	6.940	7.060	7.045	9,586,854
2025-09-01	7.090	7.170	7.040	7.080	7.064	7,575,620
2025-08-29	7.200	7.200	7.070	7.100	7.084	5,976,260
2025-08-28	7.200	7.270	6.880	7.170	7.154	11,662,135
2025-08-27	7.440	7.440	7.180	7.210	7.194	10,765,408
2025-08-26	7.370	7.440	7.330	7.420	7.404	9,132,280
2025-08-25	7.360	7.390	7.320	7.360	7.344	6,692,658
2025-08-22	7.450	7.450	7.270	7.330	7.314	7,585,060
2025-08-21	7.360	7.420	7.310	7.360	7.344	8,412,760
2025-08-20	7.290	7.350	7.260	7.340	7.324	5,998,380
2025-08-19	7.210	7.340	7.170	7.290	7.274	9,009,920
2025-08-18	7.190	7.230	7.130	7.210	7.194	7,618,760
2025-08-15	7.140	7.200	7.130	7.170	7.154	8,213,600
2025-08-14	7.350	7.370	7.160	7.160	7.144	10,557,163
2025-08-13	7.450	7.480	7.290	7.350	7.334	10,238,260
2025-08-12	7.470	7.530	7.410	7.450	7.434	5,782,404
2025-08-11	7.380	7.460	7.350	7.460	7.444	6,837,500
2025-08-08	7.350	7.400	7.290	7.380	7.364	6,458,280
2025-08-07	7.400	7.420	7.340	7.350	7.334	5,459,800
2025-08-06	7.420	7.430	7.320	7.390	7.374	4,625,244
2025-08-05	7.320	7.400	7.320	7.370	7.354	6,342,580
2025-08-04	7.260	7.350	7.200	7.300	7.284	4,925,920
2025-08-01	7.220	7.300	7.200	7.280	7.264	8,643,929
2025-07-31	7.420	7.500	7.170	7.190	7.174	12,130,021
2025-07-30	7.260	7.440	7.260	7.420	7.404	11,564,868
2025-07-29	7.340	7.410	7.180	7.280	7.264	7,778,200
2025-07-28	7.340	7.390	7.330	7.340	7.324	4,621,420
2025-07-25	7.370	7.430	7.330	7.350	7.334	4,733,080
2025-07-24	7.290	7.350	7.260	7.350	7.334	6,178,000

← NewerPage 5 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.