Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.900	6.960	6.810	6.860	6.801	3,208,282
2023-11-01	6.890	6.920	6.850	6.900	6.840	1,793,100
2023-10-31	6.870	6.940	6.840	6.910	6.850	3,675,802
2023-10-30	6.730	6.890	6.730	6.870	6.811	3,542,064
2023-10-27	6.720	6.800	6.660	6.770	6.712	3,535,244
2023-10-26	6.620	6.730	6.550	6.690	6.632	4,070,509
2023-10-25	6.580	6.730	6.570	6.640	6.583	4,471,979
2023-10-24	6.300	6.550	6.290	6.540	6.484	4,935,001
2023-10-23	6.530	6.530	6.210	6.280	6.226	3,325,994
2023-10-20	6.530	6.620	6.500	6.500	6.444	2,668,302
2023-10-19	6.540	6.640	6.500	6.550	6.494	3,181,076
2023-10-18	6.780	6.780	6.550	6.550	6.494	4,395,417
2023-10-17	6.820	6.860	6.740	6.770	6.712	2,510,616
2023-10-16	6.850	6.860	6.780	6.820	6.761	2,636,908
2023-10-13	6.920	6.940	6.780	6.800	6.741	2,881,200
2023-10-12	6.850	6.950	6.850	6.930	6.870	2,907,304
2023-10-11	6.980	6.980	6.850	6.850	6.791	3,564,730
2023-10-10	6.980	7.020	6.920	6.960	6.900	3,033,577
2023-10-09	6.970	7.010	6.900	6.950	6.890	3,624,700
2023-09-28	6.870	6.970	6.870	6.960	6.900	3,000,046
2023-09-27	6.830	6.930	6.820	6.860	6.801	3,097,733
2023-09-26	6.870	6.870	6.800	6.840	6.781	2,248,700
2023-09-25	6.860	6.890	6.800	6.850	6.791	2,528,152
2023-09-22	6.730	6.870	6.730	6.860	6.801	2,899,351
2023-09-21	6.840	6.890	6.750	6.760	6.702	3,388,601
2023-09-20	6.880	6.940	6.850	6.850	6.791	2,970,902
2023-09-19	6.940	6.970	6.890	6.910	6.850	2,471,700
2023-09-18	6.900	6.970	6.840	6.940	6.880	3,371,788
2023-09-15	7.030	7.040	6.900	6.920	6.860	3,292,100
2023-09-14	7.030	7.040	6.940	6.990	6.930	2,995,700
2023-09-13	7.050	7.120	6.980	7.040	6.979	3,668,914
2023-09-12	7.000	7.080	7.000	7.060	6.999	2,876,868
2023-09-11	6.990	7.050	6.890	7.020	6.959	4,419,588
2023-09-08	6.940	7.010	6.920	6.950	6.890	3,243,237
2023-09-07	7.120	7.120	6.960	6.960	6.900	4,402,588
2023-09-06	7.030	7.130	6.980	7.120	7.059	5,096,838
2023-09-05	7.130	7.140	7.000	7.030	6.969	4,954,018
2023-09-04	6.970	7.190	6.970	7.150	7.088	7,412,151
2023-09-01	7.020	7.050	6.910	6.970	6.910	6,490,672
2023-08-31	7.300	7.300	7.010	7.020	6.959	13,226,056
2023-08-30	7.550	7.580	7.210	7.300	7.237	15,407,144
2023-08-29	7.580	7.630	7.410	7.600	7.534	14,841,469
2023-08-28	8.140	8.180	7.560	7.640	7.574	20,267,299
2023-08-25	7.260	7.750	7.200	7.680	7.614	20,872,950
2023-08-24	7.430	7.490	7.160	7.210	7.148	7,540,256
2023-08-23	7.370	7.580	7.300	7.490	7.425	6,047,072
2023-08-22	7.460	7.530	7.250	7.370	7.306	5,015,211
2023-08-21	7.450	7.530	7.380	7.440	7.376	5,003,700
2023-08-18	7.310	7.610	7.220	7.420	7.356	5,594,951
2023-08-17	7.270	7.320	7.170	7.290	7.227	2,557,300
2023-08-16	7.270	7.340	7.200	7.270	7.207	2,672,400
2023-08-15	7.330	7.410	7.140	7.290	7.227	4,299,558
2023-08-14	7.380	7.380	7.260	7.340	7.277	2,145,439
2023-08-11	7.590	7.590	7.390	7.390	7.326	3,006,692
2023-08-10	7.570	7.640	7.520	7.550	7.485	2,175,800
2023-08-09	7.640	7.670	7.530	7.570	7.505	2,072,877
2023-08-08	7.600	7.640	7.550	7.590	7.525	2,078,435
2023-08-07	7.610	7.690	7.610	7.630	7.564	2,421,200
2023-08-04	7.740	7.790	7.670	7.680	7.614	2,829,630
2023-08-03	7.720	7.790	7.660	7.710	7.643	3,230,603

← NewerPage 13 of 21 · 1,212 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.