Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6.320 | 6.430 | 6.280 | 6.400 | 6.385 | 15,415,447 |
| 2025-07-25 | 6.380 | 6.540 | 6.280 | 6.340 | 6.325 | 19,485,975 |
| 2025-07-24 | 6.210 | 6.400 | 6.200 | 6.380 | 6.365 | 19,904,878 |
| 2025-07-23 | 6.400 | 6.410 | 6.230 | 6.240 | 6.225 | 14,024,000 |
| 2025-07-22 | 6.250 | 6.370 | 6.180 | 6.330 | 6.315 | 20,515,936 |
| 2025-07-21 | 6.300 | 6.320 | 6.210 | 6.260 | 6.245 | 23,113,513 |
| 2025-07-18 | 6.000 | 6.490 | 6.000 | 6.300 | 6.285 | 48,137,712 |
| 2025-07-17 | 5.980 | 6.030 | 5.960 | 6.000 | 5.986 | 6,855,100 |
| 2025-07-16 | 5.990 | 6.020 | 5.960 | 5.990 | 5.976 | 7,953,275 |
| 2025-07-15 | 6.080 | 6.140 | 5.940 | 5.980 | 5.966 | 14,098,400 |
| 2025-07-14 | 6.090 | 6.140 | 6.070 | 6.100 | 6.086 | 10,649,677 |
| 2025-07-11 | 6.210 | 6.230 | 6.080 | 6.110 | 6.096 | 22,203,900 |
| 2025-07-10 | 6.080 | 6.130 | 6.000 | 6.080 | 6.066 | 13,070,300 |
| 2025-07-09 | 6.190 | 6.250 | 6.050 | 6.080 | 6.066 | 18,337,700 |
| 2025-07-08 | 5.950 | 6.200 | 5.950 | 6.190 | 6.175 | 27,979,634 |
| 2025-07-07 | 5.970 | 6.020 | 5.890 | 5.970 | 5.941 | 14,179,905 |
| 2025-07-04 | 6.100 | 6.110 | 5.950 | 5.970 | 5.941 | 27,087,640 |
| 2025-07-03 | 5.850 | 6.280 | 5.830 | 6.110 | 6.080 | 41,958,096 |
| 2025-07-02 | 5.870 | 5.930 | 5.820 | 5.850 | 5.822 | 16,017,916 |
| 2025-07-01 | 5.740 | 5.910 | 5.720 | 5.890 | 5.861 | 25,219,289 |
| 2025-06-30 | 5.700 | 5.740 | 5.670 | 5.740 | 5.712 | 10,815,500 |
| 2025-06-27 | 5.730 | 5.780 | 5.690 | 5.700 | 5.672 | 15,306,500 |
| 2025-06-26 | 5.620 | 5.820 | 5.610 | 5.760 | 5.732 | 24,014,500 |
| 2025-06-25 | 5.640 | 5.700 | 5.580 | 5.660 | 5.632 | 21,281,543 |
| 2025-06-24 | 5.690 | 5.710 | 5.510 | 5.680 | 5.652 | 36,222,154 |
| 2025-06-23 | 5.890 | 5.980 | 5.810 | 5.940 | 5.911 | 34,599,000 |
| 2025-06-20 | 6.020 | 6.070 | 5.750 | 5.790 | 5.762 | 38,047,433 |
| 2025-06-19 | 5.600 | 6.280 | 5.440 | 6.090 | 6.060 | 59,790,901 |
| 2025-06-18 | 5.680 | 5.750 | 5.580 | 5.610 | 5.583 | 14,563,197 |
| 2025-06-17 | 5.800 | 5.820 | 5.660 | 5.710 | 5.682 | 22,017,880 |
| 2025-06-16 | 5.610 | 5.880 | 5.610 | 5.820 | 5.792 | 35,681,996 |
| 2025-06-13 | 5.650 | 5.770 | 5.500 | 5.520 | 5.493 | 20,683,887 |
| 2025-06-12 | 5.580 | 5.610 | 5.510 | 5.560 | 5.533 | 8,593,325 |
| 2025-06-11 | 5.640 | 5.700 | 5.590 | 5.590 | 5.563 | 13,348,674 |
| 2025-06-10 | 5.580 | 5.760 | 5.540 | 5.650 | 5.623 | 25,106,938 |
| 2025-06-09 | 5.570 | 5.590 | 5.510 | 5.570 | 5.543 | 9,199,388 |
| 2025-06-06 | 5.600 | 5.660 | 5.530 | 5.550 | 5.523 | 12,025,442 |
| 2025-06-05 | 5.580 | 5.600 | 5.530 | 5.590 | 5.563 | 10,642,517 |
| 2025-06-04 | 5.600 | 5.620 | 5.510 | 5.570 | 5.543 | 14,915,017 |
| 2025-06-03 | 5.550 | 5.630 | 5.460 | 5.610 | 5.583 | 17,564,572 |
| 2025-05-30 | 5.680 | 5.740 | 5.530 | 5.570 | 5.543 | 19,698,829 |
| 2025-05-29 | 5.710 | 5.750 | 5.550 | 5.660 | 5.632 | 33,448,034 |
| 2025-05-28 | 5.410 | 5.980 | 5.380 | 5.730 | 5.702 | 52,068,424 |
| 2025-05-27 | 5.260 | 5.350 | 5.200 | 5.340 | 5.314 | 9,499,111 |
| 2025-05-26 | 5.250 | 5.320 | 5.220 | 5.260 | 5.234 | 6,466,200 |
| 2025-05-23 | 5.290 | 5.300 | 5.240 | 5.240 | 5.215 | 10,635,300 |
| 2025-05-22 | 5.330 | 5.540 | 5.260 | 5.370 | 5.344 | 18,251,300 |
| 2025-05-21 | 5.310 | 5.340 | 5.240 | 5.340 | 5.314 | 9,937,456 |
| 2025-05-20 | 5.320 | 5.350 | 5.240 | 5.310 | 5.284 | 8,949,050 |
| 2025-05-19 | 5.280 | 5.360 | 5.220 | 5.300 | 5.274 | 8,953,406 |
| 2025-05-16 | 5.260 | 5.290 | 5.220 | 5.240 | 5.215 | 5,879,606 |
| 2025-05-15 | 5.290 | 5.300 | 5.200 | 5.260 | 5.234 | 10,643,200 |
| 2025-05-14 | 5.300 | 5.320 | 5.240 | 5.310 | 5.284 | 9,105,900 |
| 2025-05-13 | 5.380 | 5.390 | 5.240 | 5.300 | 5.274 | 10,117,300 |
| 2025-05-12 | 5.390 | 5.420 | 5.260 | 5.310 | 5.284 | 11,530,900 |
| 2025-05-09 | 5.480 | 5.520 | 5.330 | 5.360 | 5.334 | 16,951,800 |
| 2025-05-08 | 5.180 | 5.540 | 5.160 | 5.490 | 5.463 | 27,269,300 |
| 2025-05-07 | 5.300 | 5.300 | 5.180 | 5.210 | 5.185 | 12,268,600 |
| 2025-05-06 | 5.070 | 5.250 | 5.060 | 5.230 | 5.205 | 14,249,600 |
| 2025-04-30 | 5.090 | 5.160 | 5.020 | 5.070 | 5.045 | 8,829,700 |
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.