Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.240	8.330	8.190	8.190	8.119	2,717,039
2023-05-05	8.210	8.300	8.120	8.120	8.050	4,042,266
2023-05-04	8.080	8.200	8.010	8.200	8.129	3,396,138
2023-04-28	8.030	8.080	7.970	8.070	8.000	3,134,578
2023-04-27	7.900	8.090	7.800	8.030	7.961	4,089,130
2023-04-26	7.740	7.910	7.660	7.900	7.832	4,342,405
2023-04-25	7.900	7.900	7.600	7.710	7.643	5,256,224
2023-04-24	7.930	7.950	7.710	7.860	7.792	4,513,041
2023-04-21	8.160	8.160	7.900	7.930	7.862	4,055,681
2023-04-20	8.310	8.360	7.940	8.130	8.060	6,187,508
2023-04-19	8.460	8.480	8.280	8.280	8.209	3,856,602
2023-04-18	8.630	8.710	8.420	8.440	8.367	4,291,983
2023-04-17	8.650	8.770	8.600	8.650	8.575	2,677,787
2023-04-14	8.670	8.790	8.620	8.650	8.575	3,039,960
2023-04-13	8.620	8.790	8.570	8.690	8.615	3,961,370
2023-04-12	8.410	8.890	8.390	8.620	8.546	7,622,708
2023-04-11	8.370	8.420	8.280	8.410	8.337	2,655,726
2023-04-10	8.330	8.380	8.300	8.380	8.308	2,869,077
2023-04-07	8.450	8.510	8.330	8.360	8.288	3,525,600
2023-04-06	8.610	8.660	8.440	8.440	8.367	4,022,157
2023-04-04	8.610	8.720	8.520	8.630	8.556	4,650,205
2023-04-03	8.690	8.690	8.530	8.570	8.496	4,346,200
2023-03-31	8.730	8.770	8.590	8.610	8.536	3,406,134
2023-03-30	8.770	8.790	8.660	8.700	8.625	2,804,800
2023-03-29	8.910	9.000	8.720	8.750	8.675	4,799,700
2023-03-28	9.020	9.160	8.930	8.980	8.903	5,963,128
2023-03-27	9.020	9.040	8.810	8.930	8.853	4,057,320
2023-03-24	9.100	9.150	8.990	9.000	8.922	2,691,865
2023-03-23	9.000	9.130	8.960	9.080	9.002	4,079,133
2023-03-22	8.880	9.050	8.840	9.000	8.922	3,671,483
2023-03-21	8.790	8.880	8.680	8.870	8.793	2,816,200
2023-03-20	8.770	8.850	8.720	8.750	8.675	2,564,822
2023-03-17	8.780	8.860	8.720	8.770	8.694	2,709,238
2023-03-16	8.830	8.830	8.690	8.710	8.635	2,541,665
2023-03-15	8.750	8.830	8.710	8.810	8.734	1,900,127
2023-03-14	8.870	8.880	8.620	8.680	8.605	3,278,215
2023-03-13	8.980	9.010	8.700	8.810	8.734	4,475,200
2023-03-10	8.940	9.090	8.910	8.910	8.833	2,928,900
2023-03-09	8.860	9.120	8.800	9.030	8.952	4,327,283
2023-03-08	8.830	8.920	8.800	8.860	8.784	1,793,113
2023-03-07	9.090	9.090	8.810	8.810	8.734	3,038,433
2023-03-06	9.000	9.120	9.000	9.010	8.932	2,683,698
2023-03-03	9.110	9.130	8.960	9.000	8.922	3,125,600
2023-03-02	9.200	9.200	9.050	9.060	8.982	2,814,108
2023-03-01	9.180	9.180	9.080	9.160	9.081	2,371,011
2023-02-28	9.050	9.170	9.040	9.120	9.041	2,380,597
2023-02-27	9.210	9.210	9.040	9.060	8.982	2,461,612
2023-02-24	9.220	9.270	9.140	9.170	9.091	2,544,401
2023-02-23	9.270	9.290	9.100	9.160	9.081	2,840,717
2023-02-22	9.200	9.310	9.150	9.210	9.131	2,718,847
2023-02-21	9.250	9.360	9.200	9.240	9.160	3,028,700
2023-02-20	9.240	9.240	9.100	9.220	9.140	5,155,177
2023-02-17	9.220	9.330	9.150	9.190	9.111	5,266,758
2023-02-16	9.500	9.560	9.180	9.230	9.150	5,593,334
2023-02-15	9.420	9.650	9.390	9.500	9.418	6,701,492
2023-02-14	9.310	9.390	9.310	9.360	9.279	2,095,239
2023-02-13	9.420	9.490	9.310	9.360	9.279	3,889,647
2023-02-10	9.360	9.390	9.210	9.390	9.309	2,933,057
2023-02-09	9.210	9.380	9.170	9.350	9.269	5,744,350
2023-02-08	9.490	9.600	9.250	9.270	9.190	4,890,569

← NewerPage 15 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.