Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.310	9.470	9.260	9.420	9.339	4,718,566
2023-02-06	9.180	9.390	9.160	9.320	9.240	3,505,877
2023-02-03	9.260	9.330	9.150	9.300	9.220	4,257,929
2023-02-02	9.100	9.430	9.020	9.300	9.220	6,908,000
2023-02-01	9.040	9.110	9.000	9.070	8.992	3,810,174
2023-01-31	8.750	9.110	8.740	9.030	8.952	5,676,183
2023-01-30	8.760	8.890	8.740	8.760	8.684	3,621,552
2023-01-20	8.650	8.730	8.580	8.720	8.645	2,557,026
2023-01-19	8.520	8.640	8.510	8.640	8.565	2,377,984
2023-01-18	8.620	8.620	8.540	8.540	8.466	1,640,045
2023-01-17	8.600	8.620	8.500	8.570	8.496	1,863,900
2023-01-16	8.530	8.610	8.510	8.530	8.456	3,293,000
2023-01-13	8.540	8.540	8.390	8.510	8.437	2,261,499
2023-01-12	8.480	8.590	8.410	8.480	8.407	2,533,400
2023-01-11	8.410	8.500	8.380	8.460	8.387	2,638,452
2023-01-10	8.490	8.500	8.340	8.390	8.318	1,481,318
2023-01-09	8.500	8.550	8.410	8.450	8.377	1,912,600
2023-01-06	8.430	8.550	8.370	8.440	8.367	2,507,225
2023-01-05	8.480	8.580	8.410	8.430	8.357	3,093,388
2023-01-04	8.390	8.520	8.330	8.510	8.437	4,252,445
2023-01-03	8.160	8.400	8.060	8.380	8.308	5,840,583
2022-12-30	8.100	8.160	8.050	8.060	7.990	2,394,100
2022-12-29	8.140	8.180	8.030	8.050	7.981	1,774,622
2022-12-28	8.210	8.210	8.090	8.130	8.060	1,472,870
2022-12-27	8.190	8.190	8.120	8.160	8.090	1,389,000
2022-12-26	8.060	8.200	8.010	8.150	8.080	1,828,437
2022-12-23	7.980	8.170	7.980	8.060	7.990	2,173,658
2022-12-22	8.260	8.300	8.000	8.020	7.951	4,089,658
2022-12-21	8.400	8.450	8.160	8.220	8.149	3,908,100
2022-12-20	8.300	8.450	8.250	8.360	8.288	3,368,093
2022-12-19	8.590	8.590	8.280	8.330	8.258	3,144,560
2022-12-16	8.590	8.620	8.460	8.550	8.476	4,375,089
2022-12-15	8.650	8.680	8.510	8.590	8.516	3,288,966
2022-12-14	8.740	8.820	8.550	8.610	8.536	4,933,756
2022-12-13	8.870	8.890	8.680	8.710	8.635	2,867,900
2022-12-12	8.880	8.900	8.700	8.840	8.764	3,207,221
2022-12-09	9.010	9.060	8.880	8.890	8.813	2,388,320
2022-12-08	9.110	9.200	8.930	8.960	8.883	3,140,769
2022-12-07	9.160	9.190	9.090	9.120	9.041	2,470,166
2022-12-06	9.220	9.350	9.150	9.150	9.071	3,788,999
2022-12-05	9.240	9.330	9.200	9.210	9.131	3,262,000
2022-12-02	9.240	9.300	9.170	9.220	9.140	1,904,703
2022-12-01	9.250	9.310	9.180	9.240	9.160	2,255,203
2022-11-30	9.190	9.380	9.110	9.210	9.131	2,855,586
2022-11-29	9.100	9.180	9.030	9.160	9.081	2,158,510
2022-11-28	9.180	9.180	8.870	9.040	8.962	2,593,500
2022-11-25	9.150	9.160	9.060	9.160	9.081	1,554,938
2022-11-24	9.190	9.310	9.080	9.080	9.002	2,030,367
2022-11-23	9.170	9.190	9.020	9.130	9.051	2,151,995
2022-11-22	9.250	9.290	9.090	9.170	9.091	3,455,756
2022-11-21	9.110	9.310	8.950	9.250	9.170	3,996,244
2022-11-18	9.260	9.330	9.150	9.160	9.081	2,411,084
2022-11-17	9.170	9.240	9.080	9.230	9.150	2,539,700
2022-11-16	9.320	9.320	9.130	9.170	9.091	3,323,000
2022-11-15	9.200	9.300	9.140	9.280	9.200	3,470,578
2022-11-14	9.250	9.470	9.160	9.200	9.121	4,500,663
2022-11-11	9.590	9.720	9.280	9.280	9.200	7,972,602
2022-11-10	9.530	9.630	9.150	9.550	9.468	12,419,926
2022-11-09	8.930	9.650	8.900	9.480	9.398	12,231,306
2022-11-08	8.810	8.910	8.780	8.880	8.803	3,439,929

← NewerPage 16 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.