Bohai Water Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.690 | 5.750 | 5.620 | 5.630 | 5.630 | 2,767,700 |
| 2026-10-20 | 5.640 | 5.760 | 5.610 | 5.680 | 5.680 | 4,568,821 |
| 2026-10-19 | 5.770 | 5.810 | 5.580 | 5.650 | 5.650 | 6,283,300 |
| 2026-10-16 | 5.750 | 5.900 | 5.720 | 5.820 | 5.820 | 4,539,300 |
| 2026-10-15 | 5.750 | 5.820 | 5.660 | 5.690 | 5.690 | 5,442,190 |
| 2026-10-14 | 6.010 | 6.040 | 5.800 | 5.830 | 5.830 | 5,333,819 |
| 2026-10-13 | 5.880 | 6.050 | 5.780 | 6.010 | 6.010 | 4,267,870 |
| 2026-10-12 | 6.030 | 6.110 | 5.930 | 5.930 | 5.930 | 3,728,700 |
| 2026-10-09 | 6.050 | 6.110 | 5.890 | 6.010 | 6.010 | 4,195,700 |
| 2026-10-08 | 6.040 | 6.120 | 6.000 | 6.050 | 6.050 | 3,036,420 |
| 2026-09-30 | 6.100 | 6.120 | 5.990 | 6.040 | 6.040 | 2,706,200 |
| 2026-09-29 | 5.960 | 6.120 | 5.900 | 6.060 | 6.060 | 3,806,460 |
| 2026-09-28 | 5.960 | 6.020 | 5.880 | 5.960 | 5.960 | 3,050,874 |
| 2026-09-24 | 5.880 | 5.980 | 5.840 | 5.950 | 5.950 | 3,029,300 |
| 2026-09-23 | 5.910 | 5.960 | 5.840 | 5.880 | 5.880 | 2,916,021 |
| 2026-09-22 | 5.950 | 5.980 | 5.850 | 5.910 | 5.910 | 3,596,300 |
| 2026-09-21 | 5.800 | 5.950 | 5.780 | 5.930 | 5.930 | 3,567,321 |
| 2026-09-18 | 5.850 | 5.880 | 5.770 | 5.780 | 5.780 | 3,047,501 |
| 2026-09-17 | 5.780 | 5.840 | 5.670 | 5.840 | 5.840 | 3,197,401 |
| 2026-09-16 | 5.690 | 5.830 | 5.620 | 5.790 | 5.790 | 3,487,100 |
| 2026-09-15 | 5.960 | 5.970 | 5.700 | 5.720 | 5.720 | 4,854,722 |
| 2026-09-14 | 5.920 | 6.050 | 5.840 | 5.990 | 5.990 | 3,666,100 |
| 2026-09-11 | 6.090 | 6.090 | 5.840 | 5.920 | 5.920 | 4,786,600 |
| 2026-09-10 | 6.100 | 6.160 | 6.060 | 6.070 | 6.070 | 2,677,300 |
| 2026-09-09 | 6.180 | 6.190 | 6.120 | 6.160 | 6.160 | 3,088,623 |
| 2026-09-08 | 6.070 | 6.180 | 6.040 | 6.180 | 6.180 | 3,470,920 |
| 2026-09-07 | 6.020 | 6.110 | 5.930 | 6.050 | 6.050 | 3,907,480 |
| 2026-09-04 | 5.920 | 6.070 | 5.900 | 5.980 | 5.980 | 4,219,605 |
| 2026-09-03 | 6.080 | 6.140 | 5.910 | 5.920 | 5.920 | 4,441,700 |
| 2026-09-02 | 6.100 | 6.100 | 5.980 | 6.070 | 6.070 | 4,131,086 |
| 2026-09-01 | 6.050 | 6.120 | 5.980 | 6.110 | 6.110 | 3,628,300 |
| 2026-08-31 | 5.950 | 6.070 | 5.920 | 6.050 | 6.050 | 4,409,480 |
| 2026-08-28 | 5.930 | 6.030 | 5.890 | 5.990 | 5.990 | 3,428,140 |
| 2026-08-27 | 6.020 | 6.030 | 5.900 | 5.910 | 5.910 | 3,396,080 |
| 2026-08-26 | 5.970 | 6.050 | 5.940 | 6.010 | 6.010 | 3,853,301 |
| 2026-08-25 | 5.840 | 6.010 | 5.710 | 6.000 | 6.000 | 3,716,881 |
| 2026-08-24 | 5.890 | 5.940 | 5.770 | 5.860 | 5.860 | 4,684,200 |
| 2026-08-21 | 5.910 | 5.950 | 5.790 | 5.890 | 5.890 | 4,224,000 |
| 2026-08-20 | 5.880 | 5.980 | 5.870 | 5.940 | 5.940 | 4,738,960 |
| 2026-08-19 | 5.860 | 5.980 | 5.820 | 5.880 | 5.880 | 5,772,899 |
| 2026-08-18 | 6.060 | 6.100 | 5.990 | 6.040 | 6.040 | 3,182,000 |
| 2026-08-17 | 5.970 | 6.080 | 5.910 | 6.080 | 6.080 | 3,386,499 |
| 2026-08-14 | 5.980 | 5.990 | 5.890 | 5.980 | 5.980 | 2,877,300 |
| 2026-08-13 | 6.070 | 6.090 | 5.950 | 5.960 | 5.960 | 3,117,800 |
| 2026-08-12 | 6.010 | 6.050 | 5.950 | 6.030 | 6.030 | 3,082,800 |
| 2026-08-11 | 6.030 | 6.070 | 5.950 | 6.010 | 6.010 | 3,798,985 |
| 2026-08-10 | 5.800 | 6.050 | 5.760 | 6.030 | 6.030 | 5,192,140 |
| 2026-08-07 | 5.810 | 5.830 | 5.680 | 5.770 | 5.770 | 2,799,736 |
| 2026-08-06 | 5.800 | 5.850 | 5.700 | 5.810 | 5.810 | 4,429,500 |
| 2026-08-05 | 5.840 | 5.860 | 5.710 | 5.780 | 5.780 | 4,116,380 |
| 2026-08-04 | 5.860 | 5.950 | 5.780 | 5.790 | 5.790 | 4,876,000 |
| 2026-08-03 | 5.620 | 5.870 | 5.550 | 5.840 | 5.840 | 6,758,082 |
| 2026-07-31 | 5.520 | 5.620 | 5.510 | 5.570 | 5.570 | 3,581,420 |
| 2026-07-30 | 5.530 | 5.650 | 5.440 | 5.480 | 5.480 | 4,071,080 |
| 2026-07-29 | 5.390 | 5.620 | 5.360 | 5.540 | 5.540 | 5,716,920 |
| 2026-07-28 | 5.330 | 5.430 | 5.280 | 5.370 | 5.370 | 3,631,900 |
| 2026-07-27 | 5.150 | 5.360 | 5.130 | 5.330 | 5.330 | 5,037,000 |
| 2026-07-24 | 5.310 | 5.370 | 5.160 | 5.170 | 5.170 | 3,854,200 |
| 2026-07-23 | 5.190 | 5.390 | 5.170 | 5.370 | 5.370 | 4,968,700 |
| 2026-07-22 | 5.230 | 5.360 | 5.150 | 5.200 | 5.200 | 5,682,520 |
Page 1 of 1 · 60 trading days
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.