Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.900	11.900	11.000	11.490	11.463	39,542,308
2026-04-23	11.660	12.210	11.400	12.090	12.061	29,962,830
2026-04-22	11.470	11.710	11.350	11.570	11.543	21,565,738
2026-04-21	11.410	11.750	11.380	11.510	11.483	22,725,034
2026-04-20	12.390	12.420	10.850	11.490	11.463	57,072,773
2026-04-17	12.050	12.680	12.000	12.380	12.351	28,427,353
2026-04-16	12.480	12.560	11.920	12.080	12.051	32,595,500
2026-04-15	12.510	12.950	12.260	12.430	12.401	29,357,198
2026-04-14	12.500	13.120	12.130	12.580	12.550	37,284,389
2026-04-13	11.740	12.650	11.520	12.450	12.421	44,426,788
2026-04-10	11.670	11.840	11.460	11.620	11.593	29,027,800
2026-04-09	11.650	11.650	11.300	11.500	11.473	22,396,766
2026-04-08	11.200	11.660	11.100	11.480	11.453	31,154,335
2026-04-07	11.140	11.320	10.750	11.260	11.233	29,365,838
2026-04-03	12.100	12.150	11.180	11.210	11.184	55,983,567
2026-04-02	11.300	12.500	11.290	12.200	12.171	72,791,869
2026-04-01	11.260	11.510	11.080	11.290	11.263	28,828,196
2026-03-31	11.340	11.540	11.170	11.210	11.184	27,294,212
2026-03-30	11.150	11.390	11.030	11.290	11.263	26,262,832
2026-03-27	10.850	11.300	10.650	11.240	11.213	38,501,623
2026-03-26	10.880	11.000	10.530	10.840	10.814	37,748,930
2026-03-25	9.680	10.830	9.550	10.630	10.605	48,425,695
2026-03-24	9.130	9.610	9.120	9.610	9.587	34,464,785
2026-03-23	9.290	9.350	8.830	9.000	8.979	35,157,232
2026-03-20	9.930	9.940	9.420	9.440	9.418	28,328,448
2026-03-19	10.040	10.100	9.840	9.900	9.877	19,712,715
2026-03-18	10.170	10.290	9.950	10.120	10.096	19,377,890
2026-03-17	10.390	10.650	10.170	10.210	10.186	26,492,600
2026-03-16	10.840	10.890	10.350	10.400	10.375	36,195,344
2026-03-13	10.940	11.140	10.720	10.740	10.715	36,024,401
2026-03-12	10.970	11.020	10.610	10.730	10.705	35,141,401
2026-03-11	11.000	11.150	10.790	10.840	10.814	49,386,952
2026-03-10	10.650	11.700	10.460	11.060	11.034	96,204,669
2026-03-09	11.050	11.470	10.700	11.050	11.024	76,280,374
2026-03-06	10.150	11.050	10.010	10.750	10.725	58,689,644
2026-03-05	10.000	10.580	9.900	10.320	10.296	66,733,938
2026-03-04	9.740	10.150	9.310	10.010	9.986	67,587,899
2026-03-03	9.300	10.280	8.970	9.950	9.927	91,992,585
2026-03-02	9.100	9.450	8.980	9.390	9.368	53,092,348
2026-02-27	9.000	9.120	8.830	9.070	9.049	16,092,428
2026-02-26	9.090	9.510	8.900	8.940	8.919	19,402,632
2026-02-25	8.980	9.100	8.730	9.040	9.019	26,402,494
2026-02-24	8.630	9.080	8.550	8.970	8.949	32,979,112
2026-02-13	8.430	8.680	8.380	8.500	8.480	17,169,147
2026-02-12	8.620	8.720	8.390	8.420	8.400	17,029,879
2026-02-11	8.550	8.740	8.420	8.610	8.590	23,999,502
2026-02-10	8.250	8.550	8.180	8.520	8.500	37,518,128
2026-02-09	7.520	8.240	7.520	8.180	8.161	37,454,229
2026-02-06	7.390	7.570	7.310	7.420	7.402	8,138,778
2026-02-05	7.500	7.580	7.390	7.400	7.383	7,809,401
2026-02-04	7.620	7.650	7.520	7.560	7.542	8,524,900
2026-02-03	7.550	7.670	7.520	7.570	7.552	9,198,881
2026-02-02	7.570	7.750	7.270	7.550	7.532	17,736,496
2026-01-30	7.870	7.940	7.710	7.790	7.772	13,018,624
2026-01-29	8.060	8.130	7.810	7.940	7.921	21,622,400
2026-01-28	8.400	8.400	8.010	8.060	8.041	26,019,888
2026-01-27	8.150	8.350	7.900	8.350	8.330	25,511,501
2026-01-26	8.250	8.310	7.960	8.170	8.151	19,353,781
2026-01-23	8.200	8.350	8.180	8.280	8.260	13,843,975
2026-01-22	8.160	8.260	8.100	8.190	8.171	12,434,172

← NewerPage 3 of 5 · 241 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.