Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.920 | 8.180 | 7.920 | 8.160 | 8.141 | 14,810,152 |
| 2026-01-20 | 8.130 | 8.160 | 7.910 | 7.960 | 7.941 | 10,981,129 |
| 2026-01-19 | 7.900 | 8.150 | 7.860 | 8.150 | 8.131 | 15,119,398 |
| 2026-01-16 | 8.030 | 8.120 | 7.860 | 7.900 | 7.881 | 11,297,774 |
| 2026-01-15 | 8.080 | 8.080 | 7.930 | 7.990 | 7.971 | 7,560,891 |
| 2026-01-14 | 8.180 | 8.200 | 7.910 | 8.010 | 7.991 | 19,700,633 |
| 2026-01-13 | 8.040 | 8.390 | 8.020 | 8.190 | 8.171 | 21,777,000 |
| 2026-01-12 | 8.090 | 8.110 | 7.930 | 8.110 | 8.091 | 14,742,130 |
| 2026-01-09 | 8.130 | 8.240 | 7.980 | 8.060 | 8.041 | 15,839,404 |
| 2026-01-08 | 7.940 | 8.240 | 7.910 | 8.130 | 8.111 | 18,441,277 |
| 2026-01-07 | 7.910 | 8.110 | 7.840 | 8.020 | 8.001 | 14,464,933 |
| 2026-01-06 | 8.130 | 8.270 | 7.910 | 7.940 | 7.921 | 20,280,003 |
| 2026-01-05 | 8.250 | 8.500 | 7.900 | 8.070 | 8.051 | 29,779,143 |
| 2025-12-31 | 8.170 | 8.170 | 7.970 | 8.150 | 8.131 | 17,605,433 |
| 2025-12-30 | 7.600 | 8.240 | 7.530 | 8.030 | 8.011 | 31,074,765 |
| 2025-12-29 | 7.800 | 7.850 | 7.580 | 7.610 | 7.592 | 11,831,111 |
| 2025-12-26 | 7.430 | 7.900 | 7.400 | 7.750 | 7.732 | 18,309,510 |
| 2025-12-25 | 7.350 | 7.470 | 7.340 | 7.430 | 7.412 | 6,519,179 |
| 2025-12-24 | 7.420 | 7.440 | 7.350 | 7.390 | 7.373 | 5,946,527 |
| 2025-12-23 | 7.480 | 7.520 | 7.370 | 7.430 | 7.412 | 6,866,850 |
| 2025-12-22 | 7.490 | 7.580 | 7.470 | 7.500 | 7.482 | 5,804,300 |
| 2025-12-19 | 7.420 | 7.520 | 7.400 | 7.500 | 7.482 | 6,325,354 |
| 2025-12-18 | 7.500 | 7.590 | 7.400 | 7.410 | 7.393 | 6,976,006 |
| 2025-12-17 | 7.410 | 7.600 | 7.290 | 7.510 | 7.492 | 12,337,305 |
| 2025-12-16 | 7.780 | 7.830 | 7.380 | 7.410 | 7.393 | 12,872,000 |
| 2025-12-15 | 7.710 | 7.820 | 7.690 | 7.780 | 7.762 | 6,394,963 |
| 2025-12-12 | 7.900 | 7.950 | 7.710 | 7.770 | 7.752 | 7,980,300 |
| 2025-12-11 | 7.990 | 8.020 | 7.870 | 7.870 | 7.851 | 9,240,632 |
| 2025-12-10 | 7.840 | 8.200 | 7.770 | 7.930 | 7.911 | 13,673,185 |
| 2025-12-09 | 7.880 | 7.970 | 7.810 | 7.880 | 7.861 | 7,568,965 |
| 2025-12-08 | 7.980 | 8.010 | 7.820 | 7.920 | 7.901 | 9,248,100 |
| 2025-12-05 | 7.850 | 8.070 | 7.800 | 8.010 | 7.991 | 8,383,418 |
| 2025-12-04 | 7.910 | 8.070 | 7.750 | 7.890 | 7.871 | 13,595,110 |
| 2025-12-03 | 8.150 | 8.190 | 7.910 | 7.960 | 7.941 | 13,100,899 |
| 2025-12-02 | 8.040 | 8.200 | 8.020 | 8.160 | 8.141 | 10,229,100 |
| 2025-12-01 | 8.350 | 8.350 | 8.030 | 8.090 | 8.071 | 14,378,156 |
| 2025-11-28 | 8.230 | 8.380 | 8.120 | 8.320 | 8.300 | 13,122,812 |
| 2025-11-27 | 8.000 | 8.360 | 8.000 | 8.240 | 8.221 | 16,518,100 |
| 2025-11-26 | 8.110 | 8.260 | 8.020 | 8.060 | 8.041 | 11,457,182 |
| 2025-11-25 | 8.100 | 8.280 | 8.060 | 8.150 | 8.131 | 12,795,467 |
| 2025-11-24 | 7.990 | 8.170 | 7.750 | 8.070 | 8.051 | 24,372,843 |
| 2025-11-21 | 8.210 | 8.420 | 8.020 | 8.040 | 8.021 | 25,374,746 |
| 2025-11-20 | 8.550 | 8.720 | 8.350 | 8.380 | 8.360 | 21,715,662 |
| 2025-11-19 | 8.360 | 8.880 | 8.350 | 8.630 | 8.610 | 31,844,158 |
| 2025-11-18 | 8.400 | 8.660 | 8.300 | 8.390 | 8.370 | 17,025,420 |
| 2025-11-17 | 8.300 | 8.420 | 8.200 | 8.380 | 8.360 | 20,227,052 |
| 2025-11-14 | 8.630 | 8.770 | 8.390 | 8.400 | 8.380 | 27,042,092 |
| 2025-11-13 | 8.600 | 8.790 | 8.450 | 8.690 | 8.669 | 28,059,402 |
| 2025-11-12 | 9.090 | 9.090 | 8.570 | 8.680 | 8.660 | 33,749,107 |
| 2025-11-11 | 8.900 | 9.210 | 8.740 | 8.990 | 8.969 | 39,209,270 |
| 2025-11-10 | 8.630 | 9.220 | 8.330 | 9.090 | 9.069 | 67,541,283 |
| 2025-11-07 | 8.420 | 8.730 | 8.420 | 8.550 | 8.530 | 45,794,848 |
| 2025-11-06 | 7.710 | 8.890 | 7.710 | 8.570 | 8.550 | 72,151,064 |
| 2025-11-05 | 7.700 | 7.860 | 7.610 | 7.790 | 7.772 | 29,202,368 |
| 2025-11-04 | 7.450 | 7.990 | 7.400 | 7.700 | 7.682 | 45,484,883 |
| 2025-11-03 | 7.250 | 7.500 | 7.250 | 7.410 | 7.393 | 16,975,877 |
| 2025-10-31 | 7.170 | 7.350 | 7.130 | 7.270 | 7.253 | 19,288,583 |
| 2025-10-30 | 7.440 | 7.440 | 7.130 | 7.150 | 7.133 | 25,532,537 |
| 2025-10-29 | 7.210 | 7.560 | 6.970 | 7.440 | 7.422 | 38,280,853 |
| 2025-10-28 | 7.300 | 7.450 | 7.240 | 7.260 | 7.243 | 19,323,424 |
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.