Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.800	10.190	9.790	10.000	9.914	5,244,536
2022-08-04	9.840	9.900	9.520	9.770	9.686	4,942,814
2022-08-03	9.790	10.180	9.650	9.750	9.666	8,183,174
2022-08-02	10.200	10.250	9.600	9.960	9.874	11,758,870
2022-08-01	10.200	10.380	10.100	10.320	10.231	5,934,740
2022-07-29	10.220	10.330	10.050	10.150	10.062	4,242,036
2022-07-28	10.200	10.350	10.170	10.220	10.132	5,670,400
2022-07-27	10.250	10.300	10.110	10.180	10.092	5,563,092
2022-07-26	10.070	10.270	9.840	10.260	10.171	7,212,387
2022-07-25	10.250	10.400	9.990	10.000	9.914	9,472,503
2022-07-22	10.100	10.440	10.040	10.240	10.152	9,113,704
2022-07-21	10.080	10.350	10.030	10.100	10.013	6,402,465
2022-07-20	10.000	10.150	9.980	10.100	10.013	6,404,200
2022-07-19	9.990	10.100	9.890	10.000	9.914	5,779,860
2022-07-18	9.530	10.210	9.520	9.940	9.854	10,747,492
2022-07-15	9.550	9.690	9.310	9.510	9.428	6,517,779
2022-07-14	9.620	9.670	9.500	9.540	9.458	3,851,606
2022-07-13	9.520	9.720	9.390	9.660	9.577	6,103,632
2022-07-12	9.700	9.720	9.320	9.630	9.547	7,360,990
2022-07-11	9.900	9.960	9.550	9.820	9.735	8,006,349
2022-07-08	10.090	10.150	9.910	9.970	9.884	6,109,379
2022-07-07	9.850	10.210	9.730	10.050	9.963	10,720,160
2022-07-06	9.880	9.880	9.620	9.850	9.765	8,708,411
2022-07-05	9.640	10.110	9.550	9.880	9.795	12,528,627
2022-07-04	9.490	9.750	9.260	9.590	9.507	5,817,880
2022-07-01	9.430	9.480	9.350	9.450	9.368	4,495,459
2022-06-30	9.440	9.480	9.320	9.360	9.279	4,420,919
2022-06-29	9.640	9.640	9.370	9.370	9.289	6,278,611
2022-06-28	9.540	9.800	9.540	9.640	9.557	5,830,637
2022-06-27	9.570	9.690	9.450	9.590	9.507	6,899,630
2022-06-24	9.250	9.690	9.250	9.640	9.557	9,706,775
2022-06-23	9.200	9.330	9.130	9.330	9.250	6,476,759
2022-06-22	9.410	9.450	9.200	9.200	9.121	6,372,939
2022-06-21	9.610	9.770	9.300	9.400	9.319	11,790,212
2022-06-20	9.040	9.880	9.030	9.600	9.517	20,486,937
2022-06-17	8.870	9.070	8.780	9.030	8.952	8,445,200
2022-06-16	9.010	9.050	8.800	8.820	8.744	6,499,487
2022-06-15	9.100	9.130	8.950	8.950	8.873	8,508,962
2022-06-14	8.910	9.130	8.650	9.080	9.002	9,071,553
2022-06-13	8.780	9.140	8.690	8.980	8.903	10,234,365
2022-06-10	8.710	8.840	8.670	8.810	8.734	9,391,428
2022-06-09	9.100	9.120	8.730	8.810	8.734	10,419,533
2022-06-08	8.780	9.490	8.730	9.130	9.051	15,683,472
2022-06-07	8.940	8.970	8.700	8.790	8.684	6,974,158
2022-06-06	8.710	9.000	8.670	8.920	8.813	8,201,548
2022-06-02	8.620	8.710	8.500	8.680	8.576	5,595,600
2022-06-01	8.660	8.760	8.520	8.650	8.546	4,964,800
2022-05-31	8.600	8.700	8.410	8.680	8.576	5,424,219
2022-05-30	8.530	8.720	8.490	8.580	8.477	5,082,000
2022-05-27	8.660	8.750	8.470	8.580	8.477	4,230,622
2022-05-26	8.640	8.700	8.460	8.620	8.516	3,932,814
2022-05-25	8.490	8.670	8.490	8.650	8.546	4,388,200
2022-05-24	8.950	9.030	8.480	8.480	8.378	8,757,181
2022-05-23	8.730	9.050	8.660	9.000	8.892	8,892,687
2022-05-20	8.630	8.770	8.590	8.690	8.586	5,680,348
2022-05-19	8.400	8.590	8.380	8.580	8.477	6,243,054
2022-05-18	8.350	8.680	8.280	8.580	8.477	10,817,364
2022-05-17	8.410	8.430	8.050	8.330	8.230	8,805,091
2022-05-16	8.440	8.470	8.200	8.330	8.230	5,938,024
2022-05-13	8.410	8.460	8.320	8.410	8.309	6,251,815

← NewerPage 18 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.