Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.890 | 4.990 | 4.890 | 4.960 | 4.917 | 5,892,837 |
| 2024-04-30 | 4.860 | 4.910 | 4.770 | 4.860 | 4.818 | 5,917,159 |
| 2024-04-29 | 4.620 | 4.870 | 4.620 | 4.870 | 4.828 | 7,065,290 |
| 2024-04-26 | 4.550 | 4.640 | 4.470 | 4.620 | 4.580 | 7,191,723 |
| 2024-04-25 | 4.390 | 4.510 | 4.370 | 4.470 | 4.431 | 3,956,600 |
| 2024-04-24 | 4.280 | 4.430 | 4.280 | 4.430 | 4.392 | 4,942,284 |
| 2024-04-23 | 4.230 | 4.360 | 4.230 | 4.300 | 4.263 | 4,172,900 |
| 2024-04-22 | 4.260 | 4.330 | 4.150 | 4.230 | 4.194 | 5,550,900 |
| 2024-04-19 | 4.310 | 4.420 | 4.220 | 4.320 | 4.283 | 5,579,855 |
| 2024-04-18 | 4.500 | 4.580 | 4.300 | 4.310 | 4.273 | 7,062,609 |
| 2024-04-17 | 4.130 | 4.500 | 4.090 | 4.500 | 4.461 | 9,018,203 |
| 2024-04-16 | 4.440 | 4.510 | 4.010 | 4.030 | 3.995 | 11,216,169 |
| 2024-04-15 | 4.870 | 4.910 | 4.450 | 4.540 | 4.501 | 11,411,941 |
| 2024-04-12 | 5.100 | 5.110 | 4.910 | 4.930 | 4.887 | 5,628,421 |
| 2024-04-11 | 4.950 | 5.120 | 4.900 | 5.030 | 4.987 | 5,307,300 |
| 2024-04-10 | 5.150 | 5.180 | 4.930 | 4.980 | 4.937 | 5,183,994 |
| 2024-04-09 | 5.040 | 5.180 | 5.030 | 5.150 | 5.106 | 3,872,900 |
| 2024-04-08 | 5.200 | 5.260 | 5.060 | 5.060 | 5.016 | 5,235,846 |
| 2024-04-03 | 5.220 | 5.290 | 5.160 | 5.270 | 5.225 | 7,501,001 |
| 2024-04-02 | 5.180 | 5.250 | 5.140 | 5.220 | 5.175 | 6,784,795 |
| 2024-04-01 | 5.080 | 5.160 | 5.040 | 5.150 | 5.106 | 5,315,600 |
| 2024-03-29 | 4.960 | 5.070 | 4.960 | 5.030 | 4.987 | 2,748,300 |
| 2024-03-28 | 4.830 | 5.010 | 4.800 | 4.960 | 4.917 | 4,961,188 |
| 2024-03-27 | 4.980 | 5.020 | 4.820 | 4.830 | 4.788 | 5,203,500 |
| 2024-03-26 | 4.930 | 5.000 | 4.870 | 4.980 | 4.937 | 3,704,200 |
| 2024-03-25 | 5.140 | 5.140 | 4.920 | 4.930 | 4.887 | 4,895,900 |
| 2024-03-22 | 5.200 | 5.200 | 5.030 | 5.100 | 5.056 | 5,428,300 |
| 2024-03-21 | 5.220 | 5.240 | 5.120 | 5.210 | 5.165 | 5,303,805 |
| 2024-03-20 | 5.180 | 5.220 | 5.130 | 5.200 | 5.155 | 4,299,086 |
| 2024-03-19 | 5.190 | 5.240 | 5.130 | 5.150 | 5.106 | 5,379,243 |
| 2024-03-18 | 5.200 | 5.240 | 5.130 | 5.190 | 5.145 | 5,484,601 |
| 2024-03-15 | 5.020 | 5.180 | 4.940 | 5.180 | 5.135 | 6,786,969 |
| 2024-03-14 | 5.020 | 5.150 | 4.930 | 5.020 | 4.977 | 7,296,840 |
| 2024-03-13 | 5.000 | 5.060 | 4.940 | 5.000 | 4.957 | 4,829,430 |
| 2024-03-12 | 5.030 | 5.030 | 4.930 | 5.030 | 4.987 | 5,054,889 |
| 2024-03-11 | 4.860 | 5.000 | 4.820 | 4.980 | 4.937 | 5,128,900 |
| 2024-03-08 | 4.810 | 4.910 | 4.750 | 4.820 | 4.778 | 3,177,700 |
| 2024-03-07 | 4.880 | 4.930 | 4.800 | 4.820 | 4.778 | 4,147,344 |
| 2024-03-06 | 4.770 | 4.920 | 4.740 | 4.840 | 4.798 | 5,398,100 |
| 2024-03-05 | 4.920 | 4.920 | 4.740 | 4.750 | 4.709 | 7,685,703 |
| 2024-03-04 | 5.000 | 5.050 | 4.860 | 4.940 | 4.897 | 4,887,591 |
| 2024-03-01 | 4.940 | 5.040 | 4.910 | 5.000 | 4.957 | 4,954,072 |
| 2024-02-29 | 4.820 | 4.940 | 4.740 | 4.940 | 4.897 | 7,151,200 |
| 2024-02-28 | 5.160 | 5.270 | 4.760 | 4.790 | 4.749 | 12,037,991 |
| 2024-02-27 | 5.030 | 5.100 | 4.980 | 5.100 | 5.056 | 5,890,986 |
| 2024-02-26 | 4.950 | 5.110 | 4.910 | 5.020 | 4.977 | 6,941,203 |
| 2024-02-23 | 4.850 | 4.980 | 4.830 | 4.960 | 4.917 | 6,808,700 |
| 2024-02-22 | 4.700 | 4.870 | 4.690 | 4.840 | 4.798 | 5,291,900 |
| 2024-02-21 | 4.520 | 4.880 | 4.500 | 4.740 | 4.699 | 7,143,837 |
| 2024-02-20 | 4.530 | 4.630 | 4.430 | 4.610 | 4.570 | 4,763,265 |
| 2024-02-19 | 4.380 | 4.650 | 4.370 | 4.530 | 4.491 | 8,931,602 |
| 2024-02-08 | 3.930 | 4.400 | 3.780 | 4.380 | 4.342 | 12,970,302 |
| 2024-02-07 | 4.240 | 4.260 | 3.920 | 3.980 | 3.946 | 11,631,702 |
| 2024-02-06 | 4.010 | 4.410 | 3.760 | 4.220 | 4.184 | 11,168,629 |
| 2024-02-05 | 4.590 | 4.600 | 3.900 | 4.010 | 3.975 | 13,591,816 |
| 2024-02-02 | 4.960 | 5.020 | 4.480 | 4.690 | 4.650 | 8,959,160 |
| 2024-02-01 | 5.060 | 5.080 | 4.850 | 4.940 | 4.897 | 5,829,399 |
| 2024-01-31 | 5.250 | 5.340 | 5.060 | 5.070 | 5.026 | 6,403,201 |
| 2024-01-30 | 5.490 | 5.610 | 5.330 | 5.370 | 5.324 | 4,387,689 |
| 2024-01-29 | 5.780 | 5.780 | 5.530 | 5.540 | 5.492 | 4,537,761 |
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.