Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.300 | 5.750 | 5.300 | 5.700 | 5.700 | 27,647,924 |
| 2026-07-22 | 5.310 | 5.470 | 5.240 | 5.300 | 5.300 | 20,167,510 |
| 2026-07-21 | 5.430 | 5.440 | 4.990 | 5.380 | 5.380 | 31,077,576 |
| 2026-07-20 | 5.430 | 5.680 | 5.280 | 5.430 | 5.430 | 26,435,301 |
| 2026-07-17 | 5.700 | 5.760 | 5.320 | 5.400 | 5.400 | 23,724,703 |
| 2026-07-16 | 5.750 | 5.850 | 5.670 | 5.690 | 5.690 | 15,248,600 |
| 2026-07-15 | 5.810 | 5.940 | 5.710 | 5.770 | 5.770 | 17,991,100 |
| 2026-07-14 | 5.660 | 5.900 | 5.590 | 5.880 | 5.880 | 18,734,152 |
| 2026-07-13 | 5.950 | 6.010 | 5.590 | 5.650 | 5.650 | 20,829,658 |
| 2026-07-10 | 5.790 | 6.100 | 5.740 | 5.910 | 5.910 | 23,403,078 |
| 2026-07-09 | 5.920 | 6.050 | 5.670 | 5.860 | 5.860 | 25,399,928 |
| 2026-07-08 | 6.100 | 6.140 | 5.870 | 5.930 | 5.930 | 21,095,395 |
| 2026-07-07 | 6.460 | 6.490 | 6.030 | 6.130 | 6.130 | 21,597,604 |
| 2026-07-06 | 6.410 | 6.810 | 6.310 | 6.490 | 6.490 | 29,261,414 |
| 2026-07-03 | 6.400 | 6.520 | 6.310 | 6.420 | 6.420 | 14,293,580 |
| 2026-07-02 | 6.460 | 6.630 | 6.320 | 6.340 | 6.325 | 17,941,699 |
| 2026-07-01 | 6.470 | 6.560 | 6.280 | 6.470 | 6.455 | 16,946,000 |
| 2026-06-30 | 6.320 | 6.470 | 6.090 | 6.430 | 6.415 | 20,847,840 |
| 2026-06-29 | 6.400 | 6.450 | 5.980 | 6.320 | 6.305 | 26,330,928 |
| 2026-06-26 | 6.720 | 6.720 | 6.350 | 6.350 | 6.335 | 26,266,907 |
| 2026-06-25 | 7.050 | 7.090 | 6.500 | 6.680 | 6.664 | 27,373,300 |
| 2026-06-24 | 7.310 | 7.380 | 6.900 | 7.040 | 7.023 | 23,364,399 |
| 2026-06-23 | 7.480 | 7.620 | 7.320 | 7.380 | 7.363 | 16,840,110 |
| 2026-06-22 | 7.610 | 7.630 | 7.140 | 7.520 | 7.502 | 21,718,204 |
| 2026-06-18 | 7.600 | 7.780 | 7.410 | 7.610 | 7.592 | 19,307,343 |
| 2026-06-17 | 7.700 | 7.760 | 7.500 | 7.570 | 7.552 | 13,725,578 |
| 2026-06-16 | 7.710 | 8.020 | 7.440 | 7.770 | 7.752 | 21,341,170 |
| 2026-06-15 | 8.000 | 8.110 | 7.690 | 7.710 | 7.692 | 22,161,150 |
| 2026-06-12 | 8.060 | 8.260 | 7.910 | 8.040 | 8.021 | 16,224,800 |
| 2026-06-11 | 7.810 | 8.550 | 7.810 | 8.090 | 8.071 | 29,662,156 |
| 2026-06-10 | 7.800 | 7.950 | 7.640 | 7.910 | 7.891 | 16,882,216 |
| 2026-06-09 | 7.800 | 7.950 | 7.600 | 7.820 | 7.802 | 21,843,201 |
| 2026-06-08 | 8.230 | 8.380 | 7.650 | 7.740 | 7.722 | 35,136,918 |
| 2026-06-05 | 8.280 | 8.790 | 8.060 | 8.540 | 8.520 | 24,290,763 |
| 2026-06-04 | 8.430 | 8.480 | 8.160 | 8.230 | 8.211 | 16,562,241 |
| 2026-06-03 | 8.520 | 8.650 | 8.410 | 8.540 | 8.520 | 13,580,286 |
| 2026-06-02 | 8.840 | 9.140 | 8.430 | 8.530 | 8.510 | 24,075,859 |
| 2026-06-01 | 8.270 | 9.140 | 8.250 | 8.770 | 8.749 | 30,340,936 |
| 2026-05-29 | 8.450 | 8.520 | 8.200 | 8.300 | 8.280 | 23,301,900 |
| 2026-05-28 | 8.480 | 8.710 | 8.260 | 8.450 | 8.430 | 33,651,700 |
| 2026-05-27 | 9.470 | 9.470 | 8.200 | 8.450 | 8.430 | 47,542,008 |
| 2026-05-26 | 9.710 | 9.800 | 9.270 | 9.420 | 9.398 | 19,076,326 |
| 2026-05-25 | 10.110 | 10.160 | 9.580 | 9.770 | 9.747 | 23,430,002 |
| 2026-05-22 | 9.690 | 10.190 | 9.620 | 10.100 | 10.076 | 19,843,896 |
| 2026-05-21 | 10.140 | 10.510 | 9.620 | 9.700 | 9.677 | 31,732,921 |
| 2026-05-20 | 9.710 | 10.000 | 9.440 | 9.950 | 9.927 | 26,969,218 |
| 2026-05-19 | 9.960 | 9.980 | 9.560 | 9.720 | 9.697 | 19,731,241 |
| 2026-05-18 | 10.150 | 10.200 | 9.830 | 9.910 | 9.887 | 22,651,628 |
| 2026-05-15 | 11.000 | 11.160 | 9.870 | 10.180 | 10.156 | 54,556,777 |
| 2026-05-14 | 11.100 | 11.270 | 10.750 | 10.940 | 10.914 | 23,489,390 |
| 2026-05-13 | 11.050 | 11.340 | 10.950 | 11.150 | 11.124 | 17,546,577 |
| 2026-05-12 | 11.400 | 11.490 | 10.960 | 11.030 | 11.004 | 24,080,600 |
| 2026-05-11 | 11.170 | 11.680 | 11.110 | 11.420 | 11.393 | 29,809,332 |
| 2026-05-08 | 10.950 | 11.380 | 10.830 | 11.170 | 11.144 | 22,668,798 |
| 2026-05-07 | 11.390 | 11.760 | 10.850 | 11.010 | 10.984 | 37,077,684 |
| 2026-05-06 | 11.630 | 11.770 | 11.250 | 11.400 | 11.373 | 20,484,994 |
| 2026-04-30 | 11.450 | 11.700 | 11.400 | 11.620 | 11.593 | 17,644,813 |
| 2026-04-29 | 11.400 | 11.660 | 11.280 | 11.400 | 11.373 | 16,217,421 |
| 2026-04-28 | 11.670 | 11.670 | 11.130 | 11.410 | 11.383 | 22,701,920 |
| 2026-04-27 | 11.480 | 12.050 | 11.310 | 11.680 | 11.652 | 27,240,042 |
← NewerPage 2 of 2 · 120 trading days
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.