Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.860	12.200	11.670	11.720	11.579	10,881,204
2022-02-09	11.830	11.840	11.630	11.770	11.629	10,566,974
2022-02-08	11.620	11.850	11.500	11.810	11.668	12,603,890
2022-02-07	11.570	11.840	11.210	11.610	11.471	14,668,384
2022-01-28	10.830	11.490	10.430	11.340	11.204	17,730,170
2022-01-27	11.010	11.040	10.550	10.590	10.463	6,661,670
2022-01-26	10.900	11.230	10.840	10.950	10.818	8,393,475
2022-01-25	11.350	11.430	10.900	10.900	10.769	10,884,167
2022-01-24	11.360	11.640	11.000	11.470	11.332	13,441,175
2022-01-21	11.510	11.970	11.260	11.360	11.224	10,821,501
2022-01-20	12.000	12.090	11.430	11.460	11.322	9,469,070
2022-01-19	12.080	12.240	11.820	12.060	11.915	10,559,090
2022-01-18	12.420	12.590	12.130	12.200	12.053	8,570,370
2022-01-17	12.460	12.670	12.380	12.520	12.370	6,687,004
2022-01-14	12.420	12.650	12.300	12.460	12.310	5,222,531
2022-01-13	12.840	12.950	12.450	12.460	12.310	8,367,052
2022-01-12	12.800	12.920	12.680	12.870	12.715	6,688,163
2022-01-11	12.530	12.980	12.490	12.660	12.508	8,161,933
2022-01-10	12.640	12.700	12.330	12.500	12.350	6,609,176
2022-01-07	13.180	13.210	12.660	12.700	12.547	9,887,806
2022-01-06	12.750	13.180	12.330	12.910	12.755	12,248,335
2022-01-05	12.770	13.090	12.670	12.750	12.597	9,858,638
2022-01-04	13.020	13.020	12.760	12.820	12.666	9,721,485
2021-12-31	12.710	13.140	12.640	13.020	12.864	11,994,090
2021-12-30	12.800	12.960	12.690	12.780	12.626	8,224,090
2021-12-29	13.110	13.230	12.850	12.860	12.706	9,759,430
2021-12-28	12.880	13.300	12.700	13.240	13.081	12,575,502
2021-12-27	12.310	13.430	12.300	12.880	12.725	17,626,752
2021-12-24	12.980	13.040	12.260	12.270	12.123	15,213,423
2021-12-23	13.030	13.080	12.960	12.980	12.824	6,401,711
2021-12-22	13.150	13.240	12.900	13.140	12.982	7,552,299
2021-12-21	12.930	13.180	12.900	13.140	12.982	7,352,001
2021-12-20	13.680	13.880	12.930	12.970	12.814	16,427,182
2021-12-17	13.340	13.950	13.250	13.730	13.565	20,499,335
2021-12-16	13.160	13.600	13.160	13.360	13.200	11,517,259
2021-12-15	13.280	13.410	13.090	13.170	13.012	9,648,929
2021-12-14	13.240	13.350	13.000	13.280	13.120	11,465,904
2021-12-13	13.600	13.940	13.170	13.330	13.170	17,929,164
2021-12-10	13.300	13.950	13.200	13.690	13.526	15,675,721
2021-12-09	13.520	13.760	13.230	13.300	13.140	13,261,783
2021-12-08	13.590	13.750	13.420	13.610	13.447	11,365,535
2021-12-07	14.200	14.480	13.000	13.600	13.437	23,200,081
2021-12-06	14.900	14.900	13.940	13.970	13.802	20,724,783
2021-12-03	14.950	15.100	14.710	14.980	14.800	12,496,165
2021-12-02	15.050	15.510	14.850	15.080	14.899	18,912,654
2021-12-01	14.930	15.350	14.560	15.170	14.988	19,878,153
2021-11-30	14.950	15.480	14.750	14.810	14.632	25,412,344
2021-11-29	14.400	15.220	14.100	14.980	14.800	27,768,307
2021-11-26	13.860	15.140	13.760	14.670	14.494	34,605,731
2021-11-25	14.320	14.380	13.850	13.850	13.684	14,830,831
2021-11-24	14.320	14.560	14.160	14.390	14.217	12,829,659
2021-11-23	14.450	14.680	14.310	14.320	14.148	16,386,007
2021-11-22	13.780	14.580	13.610	14.570	14.395	27,863,805
2021-11-19	14.120	14.200	13.710	13.800	13.634	21,461,017
2021-11-18	14.410	14.690	13.840	14.130	13.960	25,828,479
2021-11-17	14.570	14.820	14.250	14.560	14.385	21,701,007
2021-11-16	14.300	14.610	14.050	14.610	14.434	26,620,119
2021-11-15	13.410	14.410	13.100	14.320	14.148	38,139,146
2021-11-12	13.450	13.550	13.040	13.450	13.288	22,931,559
2021-11-11	12.530	13.950	12.520	13.430	13.269	45,555,896

← NewerPage 20 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.