Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.310	8.710	8.240	8.430	8.329	10,221,537
2022-05-11	8.270	8.560	8.250	8.300	8.200	9,522,743
2022-05-10	8.130	8.280	8.020	8.240	8.141	6,736,743
2022-05-09	8.130	8.280	8.010	8.180	8.082	7,180,503
2022-05-06	8.180	8.200	8.000	8.040	7.943	8,053,700
2022-05-05	8.500	8.500	8.300	8.360	8.260	6,388,898
2022-04-29	8.060	8.500	8.060	8.400	8.299	10,201,661
2022-04-28	8.260	8.340	7.830	8.020	7.924	10,078,697
2022-04-27	8.000	8.480	7.840	8.430	8.329	12,025,528
2022-04-26	8.110	8.580	8.100	8.150	8.052	12,176,767
2022-04-25	8.800	8.800	8.030	8.110	8.013	10,794,651
2022-04-22	8.820	9.050	8.660	8.910	8.803	5,994,580
2022-04-21	9.460	9.540	8.810	8.890	8.783	10,376,792
2022-04-20	9.600	9.810	9.440	9.460	9.346	5,431,692
2022-04-19	9.550	9.800	9.520	9.670	9.554	5,178,304
2022-04-18	9.750	9.890	9.400	9.560	9.445	7,943,136
2022-04-15	9.850	9.860	9.410	9.490	9.376	8,583,240
2022-04-14	9.950	10.200	9.860	9.900	9.781	6,553,128
2022-04-13	10.320	10.320	9.810	9.910	9.791	9,243,846
2022-04-12	10.410	10.530	10.110	10.380	10.255	7,233,879
2022-04-11	10.810	10.890	10.310	10.330	10.206	10,000,845
2022-04-08	10.910	11.190	10.820	10.840	10.710	6,631,219
2022-04-07	11.250	11.270	10.950	11.020	10.888	8,602,433
2022-04-06	10.510	11.340	10.440	11.280	11.145	12,946,440
2022-04-01	10.500	10.700	10.330	10.500	10.374	5,550,965
2022-03-31	10.730	10.770	10.530	10.570	10.443	5,518,600
2022-03-30	10.700	10.910	10.660	10.750	10.621	5,469,485
2022-03-29	10.890	10.970	10.550	10.640	10.512	7,414,684
2022-03-28	11.070	11.100	10.610	10.830	10.700	9,501,176
2022-03-25	11.080	11.530	11.080	11.140	11.006	10,857,559
2022-03-24	11.250	11.250	11.000	11.050	10.917	6,738,502
2022-03-23	11.240	11.350	11.200	11.280	11.145	3,597,097
2022-03-22	11.310	11.500	11.210	11.280	11.145	6,214,736
2022-03-21	11.350	11.500	11.210	11.390	11.253	5,776,168
2022-03-18	11.300	11.410	11.140	11.360	11.224	8,133,413
2022-03-17	11.300	11.410	11.150	11.270	11.135	9,089,281
2022-03-16	10.880	11.110	10.420	11.050	10.917	12,941,124
2022-03-15	11.030	11.470	10.630	10.650	10.522	14,032,530
2022-03-14	11.560	11.560	11.020	11.020	10.888	11,626,462
2022-03-11	11.730	11.760	11.200	11.610	11.471	10,348,804
2022-03-10	11.500	11.950	11.500	11.840	11.698	13,981,053
2022-03-09	11.540	11.870	10.740	11.210	11.075	16,962,972
2022-03-08	11.980	11.980	11.410	11.450	11.312	9,927,886
2022-03-07	12.150	12.290	11.790	11.830	11.688	8,756,700
2022-03-04	12.350	12.380	12.080	12.130	11.984	8,432,000
2022-03-03	12.350	12.770	12.300	12.480	12.330	12,405,771
2022-03-02	12.330	12.400	12.150	12.340	12.192	8,105,013
2022-03-01	12.210	12.450	12.070	12.340	12.192	8,025,507
2022-02-28	12.190	12.280	11.890	12.210	12.063	8,351,095
2022-02-25	11.990	12.400	11.980	12.130	11.984	10,368,204
2022-02-24	12.320	12.650	11.690	11.880	11.737	16,923,493
2022-02-23	12.200	12.420	12.150	12.420	12.271	8,387,018
2022-02-22	12.240	12.480	12.110	12.200	12.053	8,388,461
2022-02-21	12.070	12.340	12.060	12.290	12.142	7,488,673
2022-02-18	12.130	12.180	11.980	12.110	11.965	8,702,659
2022-02-17	11.920	12.550	11.810	12.200	12.053	16,663,251
2022-02-16	11.580	12.070	11.580	11.900	11.757	7,305,877
2022-02-15	11.610	11.690	11.400	11.550	11.411	5,159,824
2022-02-14	11.680	11.850	11.530	11.610	11.471	5,979,592
2022-02-11	11.600	12.080	11.550	11.870	11.727	10,776,943

← NewerPage 19 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.