Beijing Water Business Doctor historical data

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

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

← NewerPage 4 of 21 · 1,219 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.