Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.290 | 7.350 | 7.260 | 7.350 | 7.334 | 6,178,000 |
| 2025-07-23 | 7.350 | 7.400 | 7.270 | 7.290 | 7.274 | 6,826,580 |
| 2025-07-22 | 7.450 | 7.450 | 7.260 | 7.350 | 7.334 | 7,021,540 |
| 2025-07-21 | 7.220 | 7.450 | 7.200 | 7.380 | 7.364 | 12,445,980 |
| 2025-07-18 | 7.170 | 7.210 | 7.140 | 7.200 | 7.184 | 4,868,700 |
| 2025-07-17 | 7.210 | 7.210 | 7.140 | 7.160 | 7.144 | 4,350,320 |
| 2025-07-16 | 7.120 | 7.210 | 7.100 | 7.190 | 7.174 | 5,420,840 |
| 2025-07-15 | 7.280 | 7.290 | 7.080 | 7.120 | 7.104 | 7,580,738 |
| 2025-07-14 | 7.240 | 7.290 | 7.200 | 7.280 | 7.264 | 6,082,460 |
| 2025-07-11 | 7.230 | 7.230 | 7.130 | 7.200 | 7.184 | 6,391,860 |
| 2025-07-10 | 7.190 | 7.240 | 7.180 | 7.220 | 7.204 | 5,292,020 |
| 2025-07-09 | 7.180 | 7.240 | 7.150 | 7.200 | 7.184 | 5,351,800 |
| 2025-07-08 | 7.180 | 7.200 | 7.150 | 7.180 | 7.164 | 5,390,660 |
| 2025-07-07 | 7.090 | 7.190 | 7.080 | 7.190 | 7.174 | 6,655,080 |
| 2025-07-04 | 7.130 | 7.150 | 7.070 | 7.100 | 7.084 | 6,464,240 |
| 2025-07-03 | 7.110 | 7.140 | 7.080 | 7.120 | 7.104 | 6,814,940 |
| 2025-07-02 | 7.100 | 7.100 | 7.040 | 7.080 | 7.064 | 5,459,140 |
| 2025-07-01 | 7.090 | 7.100 | 7.020 | 7.070 | 7.055 | 6,451,240 |
| 2025-06-30 | 7.000 | 7.080 | 7.000 | 7.060 | 7.045 | 6,648,060 |
| 2025-06-27 | 7.000 | 7.080 | 6.980 | 6.990 | 6.975 | 6,138,387 |
| 2025-06-26 | 7.010 | 7.080 | 6.950 | 6.950 | 6.935 | 9,276,840 |
| 2025-06-25 | 6.970 | 7.020 | 6.910 | 6.990 | 6.975 | 6,729,400 |
| 2025-06-24 | 6.840 | 6.980 | 6.800 | 6.970 | 6.935 | 5,787,960 |
| 2025-06-23 | 6.660 | 6.840 | 6.650 | 6.820 | 6.786 | 5,920,400 |
| 2025-06-20 | 6.700 | 6.750 | 6.650 | 6.710 | 6.676 | 5,949,380 |
| 2025-06-19 | 6.850 | 6.870 | 6.690 | 6.700 | 6.666 | 7,236,000 |
| 2025-06-18 | 6.950 | 6.950 | 6.810 | 6.810 | 6.776 | 7,588,540 |
| 2025-06-17 | 7.020 | 7.030 | 6.920 | 6.950 | 6.915 | 5,440,560 |
| 2025-06-16 | 6.950 | 7.050 | 6.920 | 7.000 | 6.965 | 5,137,740 |
| 2025-06-13 | 7.150 | 7.150 | 6.950 | 6.960 | 6.925 | 12,403,520 |
| 2025-06-12 | 7.140 | 7.170 | 7.090 | 7.150 | 7.114 | 7,249,720 |
| 2025-06-11 | 7.100 | 7.150 | 7.070 | 7.140 | 7.104 | 7,781,680 |
| 2025-06-10 | 7.180 | 7.200 | 7.000 | 7.070 | 7.034 | 13,230,710 |
| 2025-06-09 | 7.160 | 7.180 | 7.110 | 7.160 | 7.124 | 8,404,700 |
| 2025-06-06 | 7.180 | 7.200 | 7.100 | 7.160 | 7.124 | 9,066,460 |
| 2025-06-05 | 7.230 | 7.240 | 7.120 | 7.170 | 7.134 | 8,547,460 |
| 2025-06-04 | 7.060 | 7.230 | 7.050 | 7.200 | 7.164 | 11,420,972 |
| 2025-06-03 | 7.010 | 7.110 | 6.990 | 7.060 | 7.024 | 9,754,640 |
| 2025-05-30 | 7.220 | 7.250 | 7.080 | 7.080 | 7.044 | 12,738,640 |
| 2025-05-29 | 7.110 | 7.230 | 7.070 | 7.220 | 7.184 | 17,608,860 |
| 2025-05-28 | 7.260 | 7.390 | 7.110 | 7.160 | 7.124 | 23,310,140 |
| 2025-05-27 | 7.320 | 7.440 | 7.170 | 7.260 | 7.223 | 21,699,760 |
| 2025-05-26 | 7.550 | 7.610 | 7.240 | 7.280 | 7.243 | 39,958,842 |
| 2025-05-23 | 7.690 | 7.940 | 7.680 | 7.800 | 7.761 | 57,522,737 |
| 2025-05-22 | 8.130 | 8.130 | 8.130 | 8.130 | 8.089 | 8,358,000 |
| 2025-05-21 | 8.560 | 9.400 | 8.450 | 9.030 | 8.984 | 63,292,652 |
| 2025-05-20 | 8.590 | 9.170 | 8.480 | 8.600 | 8.557 | 66,698,388 |
| 2025-05-19 | 7.860 | 8.340 | 7.700 | 8.340 | 8.298 | 27,241,768 |
| 2025-05-16 | 7.510 | 7.610 | 7.500 | 7.580 | 7.542 | 5,105,000 |
| 2025-05-15 | 7.550 | 7.610 | 7.500 | 7.550 | 7.512 | 4,352,900 |
| 2025-05-14 | 7.580 | 7.610 | 7.500 | 7.580 | 7.542 | 6,260,620 |
| 2025-05-13 | 7.620 | 7.680 | 7.520 | 7.600 | 7.562 | 8,655,500 |
| 2025-05-12 | 7.560 | 7.590 | 7.450 | 7.580 | 7.542 | 6,166,080 |
| 2025-05-09 | 7.530 | 7.570 | 7.410 | 7.560 | 7.522 | 6,782,380 |
| 2025-05-08 | 7.430 | 7.540 | 7.360 | 7.530 | 7.492 | 7,004,080 |
| 2025-05-07 | 7.380 | 7.490 | 7.350 | 7.430 | 7.392 | 8,642,180 |
| 2025-05-06 | 7.350 | 7.380 | 7.310 | 7.330 | 7.293 | 7,683,180 |
| 2025-04-30 | 7.390 | 7.390 | 7.300 | 7.330 | 7.293 | 5,865,100 |
| 2025-04-29 | 7.350 | 7.460 | 7.280 | 7.370 | 7.333 | 11,373,180 |
| 2025-04-28 | 7.370 | 7.760 | 7.070 | 7.510 | 7.472 | 24,141,520 |
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.