Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.830	8.960	8.800	8.850	8.774	5,628,085
2022-11-04	8.500	8.950	8.490	8.880	8.803	8,618,815
2022-11-03	8.410	8.530	8.400	8.480	8.407	2,899,110
2022-11-02	8.400	8.510	8.310	8.460	8.387	4,581,424
2022-11-01	8.040	8.420	8.000	8.390	8.318	5,410,758
2022-10-31	7.920	8.130	7.880	7.960	7.891	2,588,567
2022-10-28	8.250	8.280	7.920	7.960	7.891	4,505,972
2022-10-27	8.300	8.430	8.260	8.270	8.199	2,719,939
2022-10-26	7.980	8.340	7.980	8.310	8.238	5,262,023
2022-10-25	8.060	8.070	7.860	7.990	7.921	3,568,800
2022-10-24	8.200	8.320	7.980	8.030	7.961	4,963,088
2022-10-21	8.250	8.280	8.160	8.160	8.090	2,056,412
2022-10-20	8.370	8.390	8.190	8.200	8.129	2,850,060
2022-10-19	8.330	8.380	8.250	8.340	8.268	2,881,760
2022-10-18	8.380	8.410	8.310	8.340	8.268	2,890,380
2022-10-17	8.120	8.440	8.120	8.380	8.308	5,161,485
2022-10-14	8.150	8.260	8.130	8.180	8.109	4,177,826
2022-10-13	8.050	8.160	7.850	8.120	8.050	6,497,223
2022-10-12	7.870	8.070	7.720	8.030	7.961	3,570,028
2022-10-11	7.960	7.990	7.760	7.870	7.802	2,645,576
2022-10-10	7.890	8.080	7.780	7.900	7.832	4,148,539
2022-09-30	8.030	8.160	7.770	7.890	7.822	4,933,577
2022-09-29	7.900	8.010	7.770	7.780	7.713	2,759,986
2022-09-28	8.080	8.080	7.870	7.880	7.812	3,074,343
2022-09-27	7.960	8.110	7.960	8.070	8.000	2,703,765
2022-09-26	8.190	8.190	7.950	7.960	7.891	3,123,508
2022-09-23	8.290	8.310	8.060	8.150	8.080	3,026,073
2022-09-22	8.350	8.360	8.250	8.250	8.179	2,285,734
2022-09-21	8.360	8.410	8.250	8.350	8.278	2,725,994
2022-09-20	8.020	8.400	8.020	8.360	8.288	5,537,701
2022-09-19	8.150	8.150	7.980	7.980	7.911	3,000,088
2022-09-16	8.250	8.250	8.070	8.090	8.020	3,408,204
2022-09-15	8.490	8.560	8.130	8.250	8.179	3,950,686
2022-09-14	8.610	8.660	8.370	8.500	8.427	5,161,088
2022-09-13	8.980	9.000	8.720	8.730	8.655	4,360,398
2022-09-09	8.990	8.990	8.740	8.960	8.883	2,611,600
2022-09-08	9.050	9.100	8.890	8.890	8.813	2,351,598
2022-09-07	9.040	9.140	8.950	9.050	8.972	2,948,289
2022-09-06	8.950	9.040	8.920	9.030	8.952	3,043,607
2022-09-05	8.870	8.960	8.830	8.900	8.823	2,663,329
2022-09-02	8.790	8.950	8.750	8.870	8.793	3,549,835
2022-09-01	8.980	8.990	8.700	8.710	8.635	3,583,778
2022-08-31	9.160	9.240	8.810	8.900	8.823	5,095,202
2022-08-30	9.270	9.340	9.060	9.160	9.081	2,839,421
2022-08-29	9.390	9.390	9.060	9.250	9.170	2,994,925
2022-08-26	9.370	9.530	9.220	9.440	9.359	4,354,118
2022-08-25	9.510	9.550	9.220	9.370	9.289	5,167,334
2022-08-24	9.890	10.010	9.390	9.500	9.418	8,383,535
2022-08-23	10.060	10.230	9.850	9.950	9.864	5,137,988
2022-08-22	9.970	10.060	9.780	10.060	9.973	5,912,024
2022-08-19	10.220	10.240	10.070	10.100	10.013	3,711,409
2022-08-18	10.230	10.260	10.120	10.240	10.152	4,802,260
2022-08-17	10.260	10.320	10.160	10.230	10.142	4,826,343
2022-08-16	10.280	10.380	10.150	10.250	10.162	6,033,645
2022-08-15	10.100	10.300	10.070	10.250	10.162	3,983,287
2022-08-12	10.260	10.350	10.170	10.170	10.082	3,640,725
2022-08-11	10.220	10.310	10.200	10.260	10.171	3,753,870
2022-08-10	10.340	10.390	10.200	10.230	10.142	4,091,731
2022-08-09	10.200	10.390	10.120	10.280	10.191	6,256,228
2022-08-08	9.990	10.200	9.940	10.180	10.092	5,300,106

← NewerPage 17 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.