Beijing Water Business Doctor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.670	5.810	5.650	5.750	5.700	4,314,280
2024-01-25	5.540	5.680	5.410	5.670	5.621	4,590,468
2024-01-24	5.440	5.510	5.260	5.500	5.453	4,511,747
2024-01-23	5.340	5.430	5.220	5.400	5.353	5,062,290
2024-01-22	5.670	5.670	5.320	5.380	5.334	6,743,747
2024-01-19	5.900	5.900	5.650	5.670	5.621	6,743,482
2024-01-18	5.750	5.860	5.680	5.850	5.800	11,263,421
2024-01-17	5.900	5.900	5.780	5.800	5.750	4,772,962
2024-01-16	5.930	5.970	5.830	5.890	5.839	4,586,276
2024-01-15	6.080	6.080	5.900	5.910	5.859	4,718,622
2024-01-12	6.050	6.220	6.040	6.080	6.028	4,918,324
2024-01-11	5.880	6.050	5.860	6.040	5.988	3,468,600
2024-01-10	5.930	5.970	5.800	5.880	5.829	3,526,117
2024-01-09	5.960	6.010	5.900	5.930	5.879	3,310,900
2024-01-08	6.090	6.110	5.960	5.960	5.909	4,355,043
2024-01-05	6.190	6.250	6.090	6.110	6.057	2,882,700
2024-01-04	6.200	6.250	6.150	6.190	6.137	2,251,300
2024-01-03	6.220	6.260	6.160	6.230	6.176	2,932,900
2024-01-02	6.150	6.270	6.140	6.220	6.166	3,794,500
2023-12-29	6.150	6.180	6.100	6.170	6.117	2,589,014
2023-12-28	5.980	6.180	5.940	6.160	6.107	4,238,214
2023-12-27	6.000	6.070	5.940	6.010	5.958	4,275,919
2023-12-26	6.040	6.070	6.010	6.010	5.958	3,407,406
2023-12-25	6.150	6.180	6.030	6.060	6.008	4,879,366
2023-12-22	6.310	6.320	6.130	6.150	6.097	4,799,100
2023-12-21	6.280	6.370	6.190	6.300	6.246	4,814,370
2023-12-20	6.350	6.390	6.280	6.290	6.236	3,800,500
2023-12-19	6.400	6.400	6.270	6.340	6.285	3,330,110
2023-12-18	6.480	6.480	6.330	6.360	6.305	4,524,210
2023-12-15	6.530	6.560	6.480	6.490	6.434	2,668,022
2023-12-14	6.540	6.570	6.500	6.530	6.474	2,287,809
2023-12-13	6.530	6.570	6.500	6.510	6.454	2,861,800
2023-12-12	6.630	6.640	6.490	6.540	6.484	5,158,300
2023-12-11	6.580	6.640	6.460	6.630	6.573	5,618,475
2023-12-08	6.710	6.750	6.580	6.590	6.533	6,880,975
2023-12-07	6.760	6.780	6.650	6.710	6.652	3,790,730
2023-12-06	6.710	6.840	6.690	6.750	6.692	3,769,246
2023-12-05	6.960	6.960	6.730	6.730	6.672	2,958,400
2023-12-04	6.860	6.920	6.850	6.910	6.850	2,890,500
2023-12-01	6.850	6.920	6.820	6.880	6.821	2,462,700
2023-11-30	6.930	6.960	6.810	6.880	6.821	2,850,700
2023-11-29	6.920	6.970	6.890	6.940	6.880	2,819,150
2023-11-28	6.800	6.970	6.780	6.930	6.870	2,580,732
2023-11-27	6.880	6.920	6.800	6.830	6.771	3,085,332
2023-11-24	6.980	7.000	6.850	6.900	6.840	2,837,842
2023-11-23	6.910	6.980	6.900	6.980	6.920	2,271,200
2023-11-22	6.930	7.020	6.910	6.910	6.850	2,713,218
2023-11-21	6.980	7.070	6.940	6.950	6.890	3,845,600
2023-11-20	6.930	7.010	6.900	7.000	6.940	2,924,395
2023-11-17	6.920	6.970	6.900	6.940	6.880	2,438,767
2023-11-16	7.010	7.020	6.930	6.930	6.870	3,225,000
2023-11-15	6.930	7.060	6.910	7.010	6.950	5,389,900
2023-11-14	6.900	6.930	6.840	6.910	6.850	3,314,300
2023-11-13	6.870	6.920	6.830	6.900	6.840	2,692,181
2023-11-10	6.850	6.880	6.770	6.830	6.771	2,533,000
2023-11-09	6.920	6.930	6.810	6.840	6.781	3,039,900
2023-11-08	7.000	7.010	6.870	6.900	6.840	3,527,595
2023-11-07	6.980	6.990	6.910	6.950	6.890	2,398,937
2023-11-06	6.920	7.000	6.880	6.980	6.920	3,992,500
2023-11-03	6.850	6.940	6.840	6.880	6.821	3,049,182

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.