Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.390 | 7.400 | 7.220 | 7.280 | 7.243 | 5,352,100 |
| 2025-01-21 | 7.550 | 7.610 | 7.360 | 7.430 | 7.392 | 6,105,700 |
| 2025-01-20 | 7.480 | 7.650 | 7.340 | 7.560 | 7.522 | 8,167,938 |
| 2025-01-17 | 7.390 | 7.510 | 7.340 | 7.450 | 7.412 | 5,434,544 |
| 2025-01-16 | 7.470 | 7.480 | 7.340 | 7.440 | 7.402 | 6,583,320 |
| 2025-01-15 | 7.430 | 7.530 | 7.310 | 7.360 | 7.323 | 7,022,240 |
| 2025-01-14 | 7.120 | 7.480 | 7.120 | 7.460 | 7.422 | 8,582,390 |
| 2025-01-13 | 7.040 | 7.160 | 6.850 | 7.120 | 7.084 | 5,974,200 |
| 2025-01-10 | 7.330 | 7.380 | 7.080 | 7.130 | 7.094 | 6,951,340 |
| 2025-01-09 | 7.240 | 7.380 | 7.230 | 7.360 | 7.323 | 6,125,700 |
| 2025-01-08 | 7.150 | 7.330 | 7.060 | 7.300 | 7.263 | 7,780,340 |
| 2025-01-07 | 7.140 | 7.280 | 7.070 | 7.260 | 7.223 | 7,647,254 |
| 2025-01-06 | 7.140 | 7.170 | 6.810 | 7.120 | 7.084 | 11,398,700 |
| 2025-01-03 | 7.820 | 7.840 | 7.140 | 7.240 | 7.203 | 15,224,140 |
| 2025-01-02 | 7.910 | 8.140 | 7.680 | 7.750 | 7.711 | 11,495,480 |
| 2024-12-31 | 8.000 | 8.100 | 7.820 | 7.940 | 7.900 | 8,510,840 |
| 2024-12-30 | 8.030 | 8.080 | 7.750 | 8.010 | 7.970 | 12,094,580 |
| 2024-12-27 | 7.800 | 8.410 | 7.770 | 7.980 | 7.940 | 18,495,200 |
| 2024-12-26 | 7.710 | 7.940 | 7.710 | 7.800 | 7.761 | 7,156,080 |
| 2024-12-25 | 7.990 | 8.000 | 7.610 | 7.760 | 7.721 | 9,997,000 |
| 2024-12-24 | 7.870 | 7.990 | 7.720 | 7.950 | 7.910 | 10,630,780 |
| 2024-12-23 | 8.310 | 8.350 | 7.830 | 7.940 | 7.900 | 15,917,064 |
| 2024-12-20 | 8.310 | 8.490 | 8.280 | 8.330 | 8.288 | 10,148,040 |
| 2024-12-19 | 8.270 | 8.370 | 8.200 | 8.310 | 8.268 | 12,184,340 |
| 2024-12-18 | 8.420 | 8.590 | 8.300 | 8.470 | 8.427 | 21,176,840 |
| 2024-12-17 | 8.550 | 8.590 | 8.120 | 8.240 | 8.198 | 18,788,320 |
| 2024-12-16 | 8.760 | 8.800 | 8.480 | 8.570 | 8.527 | 19,297,560 |
| 2024-12-13 | 8.870 | 8.980 | 8.800 | 8.810 | 8.765 | 15,830,700 |
| 2024-12-12 | 8.950 | 8.960 | 8.810 | 8.880 | 8.835 | 15,837,120 |
| 2024-12-11 | 8.870 | 9.010 | 8.810 | 8.990 | 8.945 | 16,143,459 |
| 2024-12-10 | 9.100 | 9.150 | 8.900 | 8.910 | 8.865 | 21,847,859 |
| 2024-12-09 | 9.140 | 9.340 | 8.810 | 8.930 | 8.885 | 25,044,166 |
| 2024-12-06 | 9.060 | 9.180 | 8.900 | 9.110 | 9.064 | 29,515,660 |
| 2024-12-05 | 8.830 | 9.050 | 8.810 | 9.050 | 9.004 | 24,614,900 |
| 2024-12-04 | 9.010 | 9.050 | 8.770 | 8.870 | 8.825 | 27,744,940 |
| 2024-12-03 | 9.160 | 9.180 | 8.920 | 9.100 | 9.054 | 31,899,794 |
| 2024-12-02 | 8.940 | 9.180 | 8.940 | 9.050 | 9.004 | 40,207,150 |
| 2024-11-29 | 8.930 | 9.060 | 8.750 | 8.940 | 8.895 | 50,500,596 |
| 2024-11-28 | 9.600 | 9.700 | 9.080 | 9.150 | 9.104 | 72,022,326 |
| 2024-11-27 | 9.860 | 10.390 | 9.860 | 9.860 | 9.810 | 59,363,892 |
| 2024-11-26 | 10.960 | 11.020 | 10.960 | 10.960 | 10.905 | 7,996,600 |
| 2024-11-25 | 12.180 | 12.840 | 12.180 | 12.180 | 12.118 | 58,244,266 |
| 2024-11-22 | 12.370 | 13.530 | 12.350 | 13.530 | 13.462 | 89,127,155 |
| 2024-11-21 | 12.300 | 12.300 | 10.580 | 12.300 | 12.238 | 93,542,817 |
| 2024-11-20 | 11.180 | 11.180 | 11.100 | 11.180 | 11.123 | 12,719,721 |
| 2024-11-19 | 9.240 | 10.160 | 8.520 | 10.160 | 10.109 | 45,101,594 |
| 2024-11-18 | 9.000 | 9.240 | 8.680 | 9.240 | 9.193 | 58,419,038 |
| 2024-11-15 | 8.800 | 9.270 | 8.200 | 8.400 | 8.358 | 52,305,756 |
| 2024-11-14 | 7.960 | 8.430 | 7.960 | 8.430 | 8.387 | 32,540,523 |
| 2024-11-13 | 8.100 | 8.300 | 7.640 | 7.660 | 7.621 | 47,259,468 |
| 2024-11-12 | 7.800 | 8.860 | 7.250 | 8.490 | 8.447 | 76,518,769 |
| 2024-11-11 | 8.170 | 8.900 | 7.500 | 8.060 | 8.019 | 82,805,617 |
| 2024-11-08 | 8.090 | 8.090 | 7.900 | 8.090 | 8.049 | 13,387,407 |
| 2024-11-07 | 7.350 | 7.350 | 6.700 | 7.350 | 7.313 | 54,750,562 |
| 2024-11-06 | 6.680 | 6.680 | 6.680 | 6.680 | 6.646 | 5,336,487 |
| 2024-11-05 | 5.520 | 6.070 | 5.520 | 6.070 | 6.039 | 24,113,297 |
| 2024-11-04 | 5.460 | 5.540 | 5.370 | 5.520 | 5.492 | 6,659,685 |
| 2024-11-01 | 5.560 | 5.610 | 5.370 | 5.460 | 5.432 | 9,398,120 |
| 2024-10-31 | 5.570 | 5.630 | 5.530 | 5.580 | 5.552 | 7,505,540 |
| 2024-10-30 | 5.580 | 5.630 | 5.500 | 5.570 | 5.542 | 5,441,860 |
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.