Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.010 | 4.080 | 4.010 | 4.080 | 4.060 | 3,172,900 |
| 2024-07-29 | 4.000 | 4.040 | 3.960 | 4.030 | 4.010 | 2,727,518 |
| 2024-07-26 | 3.930 | 4.000 | 3.930 | 4.000 | 3.981 | 3,399,800 |
| 2024-07-25 | 3.840 | 3.960 | 3.820 | 3.930 | 3.911 | 3,428,115 |
| 2024-07-24 | 3.910 | 3.930 | 3.830 | 3.860 | 3.841 | 4,324,400 |
| 2024-07-23 | 3.960 | 4.060 | 3.900 | 3.910 | 3.891 | 5,252,489 |
| 2024-07-22 | 3.920 | 3.990 | 3.900 | 3.950 | 3.931 | 3,727,800 |
| 2024-07-19 | 3.880 | 3.960 | 3.840 | 3.950 | 3.931 | 3,817,300 |
| 2024-07-18 | 3.920 | 3.930 | 3.850 | 3.900 | 3.881 | 4,125,800 |
| 2024-07-17 | 3.960 | 3.990 | 3.910 | 3.940 | 3.921 | 2,924,100 |
| 2024-07-16 | 4.020 | 4.050 | 3.960 | 3.970 | 3.951 | 3,693,691 |
| 2024-07-15 | 4.150 | 4.200 | 4.010 | 4.040 | 4.020 | 4,640,000 |
| 2024-07-12 | 4.170 | 4.210 | 4.140 | 4.180 | 4.160 | 5,510,100 |
| 2024-07-11 | 3.960 | 4.170 | 3.960 | 4.160 | 4.140 | 7,985,628 |
| 2024-07-10 | 3.950 | 3.970 | 3.870 | 3.890 | 3.871 | 4,129,500 |
| 2024-07-09 | 3.980 | 4.010 | 3.800 | 3.970 | 3.936 | 6,287,200 |
| 2024-07-08 | 4.080 | 4.100 | 3.940 | 3.960 | 3.926 | 5,503,695 |
| 2024-07-05 | 4.060 | 4.110 | 3.940 | 4.100 | 4.065 | 4,707,237 |
| 2024-07-04 | 4.220 | 4.260 | 4.000 | 4.040 | 4.005 | 5,972,355 |
| 2024-07-03 | 4.220 | 4.290 | 4.210 | 4.220 | 4.184 | 3,533,355 |
| 2024-07-02 | 4.110 | 4.270 | 4.110 | 4.240 | 4.203 | 5,580,551 |
| 2024-07-01 | 4.030 | 4.150 | 4.010 | 4.130 | 4.094 | 4,823,600 |
| 2024-06-28 | 4.060 | 4.130 | 4.030 | 4.050 | 4.015 | 5,147,900 |
| 2024-06-27 | 4.150 | 4.180 | 4.060 | 4.090 | 4.055 | 4,200,635 |
| 2024-06-26 | 4.010 | 4.160 | 3.960 | 4.160 | 4.124 | 5,785,300 |
| 2024-06-25 | 3.950 | 4.070 | 3.900 | 4.010 | 3.975 | 6,012,940 |
| 2024-06-24 | 4.110 | 4.110 | 3.910 | 3.930 | 3.896 | 6,159,100 |
| 2024-06-21 | 4.100 | 4.150 | 4.040 | 4.110 | 4.075 | 4,289,100 |
| 2024-06-20 | 4.200 | 4.240 | 4.080 | 4.090 | 4.055 | 5,886,300 |
| 2024-06-19 | 4.280 | 4.360 | 4.190 | 4.220 | 4.184 | 4,176,051 |
| 2024-06-18 | 4.220 | 4.310 | 4.200 | 4.300 | 4.263 | 3,919,951 |
| 2024-06-17 | 4.310 | 4.360 | 4.220 | 4.240 | 4.203 | 4,718,397 |
| 2024-06-14 | 4.330 | 4.400 | 4.280 | 4.340 | 4.303 | 4,537,400 |
| 2024-06-13 | 4.440 | 4.460 | 4.340 | 4.370 | 4.332 | 4,580,827 |
| 2024-06-12 | 4.350 | 4.460 | 4.300 | 4.440 | 4.402 | 5,664,815 |
| 2024-06-11 | 4.420 | 4.430 | 4.250 | 4.340 | 4.303 | 7,439,316 |
| 2024-06-07 | 4.180 | 4.430 | 4.180 | 4.410 | 4.372 | 8,604,215 |
| 2024-06-06 | 4.330 | 4.440 | 4.100 | 4.130 | 4.094 | 9,045,300 |
| 2024-06-05 | 4.370 | 4.530 | 4.320 | 4.380 | 4.342 | 5,717,515 |
| 2024-06-04 | 4.530 | 4.560 | 4.370 | 4.420 | 4.382 | 7,865,412 |
| 2024-06-03 | 4.800 | 4.810 | 4.500 | 4.580 | 4.541 | 6,851,537 |
| 2024-05-31 | 4.800 | 4.850 | 4.720 | 4.790 | 4.749 | 2,958,500 |
| 2024-05-30 | 4.820 | 4.900 | 4.770 | 4.790 | 4.749 | 4,535,437 |
| 2024-05-29 | 4.750 | 4.910 | 4.750 | 4.830 | 4.788 | 3,129,160 |
| 2024-05-28 | 4.850 | 4.890 | 4.800 | 4.800 | 4.759 | 2,476,000 |
| 2024-05-27 | 4.810 | 4.860 | 4.750 | 4.840 | 4.798 | 3,545,151 |
| 2024-05-24 | 4.860 | 4.930 | 4.800 | 4.820 | 4.778 | 3,096,859 |
| 2024-05-23 | 5.000 | 5.000 | 4.820 | 4.840 | 4.798 | 3,425,600 |
| 2024-05-22 | 4.970 | 5.000 | 4.900 | 5.000 | 4.957 | 2,838,000 |
| 2024-05-21 | 4.950 | 4.990 | 4.900 | 4.920 | 4.878 | 3,978,300 |
| 2024-05-20 | 5.100 | 5.110 | 4.960 | 4.970 | 4.927 | 6,236,900 |
| 2024-05-17 | 4.950 | 5.120 | 4.950 | 5.120 | 5.076 | 4,460,900 |
| 2024-05-16 | 4.910 | 5.040 | 4.910 | 5.000 | 4.957 | 4,179,000 |
| 2024-05-15 | 4.940 | 4.980 | 4.910 | 4.920 | 4.878 | 2,930,000 |
| 2024-05-14 | 4.920 | 4.980 | 4.900 | 4.950 | 4.907 | 3,290,811 |
| 2024-05-13 | 5.020 | 5.020 | 4.880 | 4.920 | 4.878 | 5,702,600 |
| 2024-05-10 | 5.110 | 5.140 | 4.970 | 4.990 | 4.947 | 4,239,900 |
| 2024-05-09 | 4.970 | 5.140 | 4.910 | 5.080 | 5.036 | 7,247,477 |
| 2024-05-08 | 5.000 | 5.030 | 4.900 | 4.950 | 4.907 | 5,172,161 |
| 2024-05-07 | 4.970 | 5.000 | 4.920 | 5.000 | 4.957 | 4,279,162 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0150 CNY |
| 2025-07-08 | 0.0150 CNY |
| 2024-07-10 | 0.0150 CNY |
| 2022-06-08 | 0.0300 CNY |
| 2021-07-09 | 0.0150 CNY |
| 2020-07-16 | 0.0150 CNY |
| 2019-07-12 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.