Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.810	7.880	7.730	7.760	7.693	2,712,601
2023-08-01	7.740	7.880	7.700	7.840	7.772	4,416,209
2023-07-31	7.650	7.740	7.600	7.710	7.643	3,877,411
2023-07-28	7.510	7.670	7.460	7.610	7.544	3,317,700
2023-07-27	7.630	7.650	7.520	7.550	7.485	2,556,841
2023-07-26	7.490	7.650	7.480	7.620	7.554	4,069,881
2023-07-25	7.350	7.540	7.290	7.510	7.445	4,875,122
2023-07-24	7.300	7.350	7.270	7.310	7.247	2,431,389
2023-07-21	7.310	7.420	7.300	7.320	7.257	2,978,317
2023-07-20	7.410	7.470	7.310	7.340	7.277	3,798,500
2023-07-19	7.350	7.540	7.350	7.430	7.366	3,344,963
2023-07-18	7.450	7.460	7.320	7.390	7.326	2,382,670
2023-07-17	7.430	7.540	7.290	7.500	7.435	3,296,409
2023-07-14	7.450	7.500	7.400	7.430	7.366	3,206,176
2023-07-13	7.310	7.460	7.300	7.450	7.386	4,066,880
2023-07-12	7.550	7.580	7.300	7.340	7.277	5,100,280
2023-07-11	7.380	7.660	7.340	7.570	7.505	6,777,200
2023-07-10	7.310	7.460	7.310	7.350	7.287	3,096,283
2023-07-07	7.230	7.370	7.230	7.360	7.297	3,781,200
2023-07-06	7.320	7.320	7.220	7.250	7.187	2,240,900
2023-07-05	7.260	7.320	7.240	7.260	7.197	2,260,459
2023-07-04	7.300	7.340	7.230	7.260	7.197	2,798,700
2023-07-03	7.170	7.330	7.150	7.300	7.237	5,092,584
2023-06-30	7.000	7.210	7.000	7.200	7.138	3,997,580
2023-06-29	7.040	7.080	6.990	7.010	6.950	3,792,108
2023-06-28	7.200	7.230	7.000	7.040	6.979	6,581,209
2023-06-27	6.960	7.220	6.840	7.200	7.138	6,077,507
2023-06-26	6.910	6.980	6.870	6.930	6.870	4,575,723
2023-06-21	7.060	7.110	6.950	7.000	6.940	5,294,153
2023-06-20	7.140	7.180	7.040	7.050	6.989	3,939,630
2023-06-19	7.310	7.370	7.160	7.160	7.098	3,774,800
2023-06-16	7.250	7.390	7.240	7.350	7.287	4,337,676
2023-06-15	7.200	7.280	7.130	7.250	7.187	3,627,584
2023-06-14	7.240	7.240	7.100	7.200	7.138	4,406,310
2023-06-13	7.290	7.320	7.210	7.230	7.168	2,816,423
2023-06-12	7.330	7.400	7.230	7.270	7.207	4,751,256
2023-06-09	7.320	7.430	7.310	7.370	7.306	2,838,500
2023-06-08	7.330	7.410	7.290	7.340	7.277	3,844,609
2023-06-07	7.550	7.550	7.300	7.350	7.287	3,495,280
2023-06-06	7.750	7.750	7.470	7.470	7.406	5,339,161
2023-06-05	7.850	7.860	7.680	7.700	7.634	3,738,494
2023-06-02	7.800	7.870	7.790	7.840	7.772	2,670,969
2023-06-01	7.780	7.880	7.720	7.790	7.723	2,840,069
2023-05-31	7.970	7.970	7.750	7.770	7.703	3,046,900
2023-05-30	7.890	7.950	7.790	7.940	7.872	2,715,100
2023-05-29	7.930	7.970	7.840	7.870	7.802	2,736,400
2023-05-26	8.040	8.040	7.860	7.930	7.862	2,415,496
2023-05-25	7.980	8.060	7.880	7.990	7.921	3,246,114
2023-05-24	8.000	8.100	7.940	7.950	7.881	3,234,321
2023-05-23	8.160	8.190	8.000	8.000	7.931	2,320,600
2023-05-22	8.080	8.220	8.080	8.170	8.100	2,513,900
2023-05-19	8.210	8.250	8.130	8.150	8.080	2,487,125
2023-05-18	8.320	8.340	8.150	8.190	8.119	2,493,613
2023-05-17	8.370	8.400	8.270	8.290	8.218	2,548,700
2023-05-16	8.370	8.400	8.310	8.360	8.288	2,660,300
2023-05-15	8.220	8.360	8.170	8.340	8.268	4,498,281
2023-05-12	8.300	8.340	8.230	8.270	8.199	2,881,622
2023-05-11	8.230	8.300	8.200	8.260	8.189	2,519,273
2023-05-10	8.180	8.260	8.130	8.220	8.149	2,939,180
2023-05-09	8.210	8.240	8.130	8.150	8.080	3,511,306

← NewerPage 14 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.