Beijing Water Business Doctor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.160	7.400	7.130	7.350	7.333	29,624,166
2025-10-24	7.160	7.280	7.080	7.180	7.163	18,203,102
2025-10-23	7.080	7.140	6.970	7.110	7.093	13,563,300
2025-10-22	7.120	7.250	7.060	7.100	7.083	21,655,800
2025-10-21	7.150	7.250	7.030	7.170	7.153	26,651,912
2025-10-20	6.960	7.230	6.960	7.090	7.073	25,163,616
2025-10-17	7.050	7.330	6.920	6.940	6.924	26,239,021
2025-10-16	7.000	7.120	6.920	7.010	6.993	21,991,303
2025-10-15	6.950	7.070	6.820	7.050	7.033	32,458,433
2025-10-14	6.550	7.200	6.540	6.990	6.974	55,801,163
2025-10-13	6.310	6.600	6.300	6.570	6.555	34,571,299
2025-10-10	6.010	6.610	5.970	6.490	6.475	52,581,689
2025-10-09	5.780	6.160	5.770	6.010	5.996	21,047,794
2025-09-30	5.800	5.840	5.740	5.770	5.756	8,100,600
2025-09-29	5.740	5.810	5.640	5.790	5.776	8,876,259
2025-09-26	5.650	5.780	5.600	5.700	5.687	7,498,500
2025-09-25	5.730	5.750	5.630	5.650	5.637	5,172,100
2025-09-24	5.600	5.740	5.550	5.730	5.716	7,359,493
2025-09-23	5.700	5.730	5.490	5.590	5.577	13,150,100
2025-09-22	5.790	5.810	5.680	5.740	5.726	7,446,827
2025-09-19	5.820	5.970	5.770	5.820	5.806	11,971,311
2025-09-18	5.910	5.980	5.800	5.820	5.806	13,570,303
2025-09-17	5.920	5.950	5.870	5.920	5.906	6,673,400
2025-09-16	5.850	5.940	5.830	5.940	5.926	8,841,951
2025-09-15	5.910	5.930	5.830	5.870	5.856	8,078,098
2025-09-12	5.900	5.970	5.880	5.910	5.896	10,864,656
2025-09-11	5.930	5.950	5.830	5.920	5.906	13,088,725
2025-09-10	5.910	5.950	5.870	5.940	5.926	7,032,404
2025-09-09	5.940	5.960	5.860	5.880	5.866	7,039,300
2025-09-08	5.910	5.990	5.900	5.960	5.946	9,786,665
2025-09-05	5.870	5.940	5.830	5.900	5.886	10,140,100
2025-09-04	5.840	5.950	5.800	5.890	5.876	11,502,400
2025-09-03	6.050	6.100	5.820	5.840	5.826	11,350,618
2025-09-02	6.130	6.180	5.900	6.020	6.006	12,248,410
2025-09-01	6.080	6.210	6.030	6.130	6.116	11,910,963
2025-08-29	6.110	6.150	6.070	6.080	6.066	12,026,543
2025-08-28	6.150	6.250	5.880	6.140	6.126	25,782,771
2025-08-27	6.550	6.550	6.160	6.170	6.155	34,634,895
2025-08-26	6.560	6.600	6.490	6.540	6.525	14,637,135
2025-08-25	6.590	6.630	6.500	6.560	6.545	16,391,435
2025-08-22	6.660	6.660	6.530	6.580	6.564	16,597,823
2025-08-21	6.510	6.780	6.480	6.680	6.664	27,021,451
2025-08-20	6.530	6.550	6.380	6.500	6.485	14,176,200
2025-08-19	6.470	6.580	6.440	6.560	6.545	14,096,185
2025-08-18	6.410	6.530	6.390	6.480	6.465	13,216,200
2025-08-15	6.340	6.430	6.320	6.400	6.385	9,565,800
2025-08-14	6.520	6.530	6.330	6.350	6.335	16,837,800
2025-08-13	6.580	6.600	6.480	6.510	6.495	14,666,593
2025-08-12	6.480	6.620	6.420	6.580	6.564	20,188,409
2025-08-11	6.420	6.500	6.360	6.480	6.465	11,136,600
2025-08-08	6.310	6.410	6.260	6.410	6.395	12,771,753
2025-08-07	6.380	6.410	6.270	6.320	6.305	14,711,900
2025-08-06	6.370	6.590	6.340	6.390	6.375	18,184,007
2025-08-05	6.260	6.400	6.230	6.370	6.355	16,551,802
2025-08-04	6.160	6.250	6.030	6.230	6.215	22,769,001
2025-08-01	6.300	6.350	6.210	6.220	6.205	14,854,028
2025-07-31	6.230	6.310	6.210	6.260	6.245	10,549,354
2025-07-30	6.280	6.350	6.210	6.270	6.255	11,849,436
2025-07-29	6.360	6.380	6.230	6.300	6.285	14,628,105
2025-07-28	6.320	6.430	6.280	6.400	6.385	15,415,447

← NewerPage 5 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.