Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.050 | 5.110 | 4.940 | 5.080 | 5.055 | 11,063,200 |
| 2025-04-25 | 5.090 | 5.140 | 5.050 | 5.100 | 5.075 | 6,102,300 |
| 2025-04-24 | 5.060 | 5.130 | 5.030 | 5.080 | 5.055 | 6,875,111 |
| 2025-04-23 | 5.100 | 5.160 | 5.060 | 5.080 | 5.055 | 7,057,500 |
| 2025-04-22 | 5.110 | 5.150 | 5.070 | 5.120 | 5.095 | 6,877,439 |
| 2025-04-21 | 4.990 | 5.150 | 4.980 | 5.110 | 5.085 | 9,306,244 |
| 2025-04-18 | 4.970 | 5.080 | 4.900 | 4.990 | 4.966 | 12,087,106 |
| 2025-04-17 | 4.760 | 5.050 | 4.740 | 5.000 | 4.976 | 15,335,252 |
| 2025-04-16 | 4.920 | 4.930 | 4.680 | 4.770 | 4.747 | 8,158,200 |
| 2025-04-15 | 4.830 | 4.940 | 4.820 | 4.920 | 4.896 | 6,814,300 |
| 2025-04-14 | 4.830 | 4.910 | 4.810 | 4.840 | 4.816 | 6,542,603 |
| 2025-04-11 | 4.740 | 4.860 | 4.740 | 4.790 | 4.767 | 5,953,200 |
| 2025-04-10 | 4.780 | 4.920 | 4.780 | 4.810 | 4.787 | 9,774,300 |
| 2025-04-09 | 4.460 | 4.780 | 4.240 | 4.730 | 4.707 | 14,982,800 |
| 2025-04-08 | 4.460 | 4.670 | 4.460 | 4.560 | 4.538 | 15,359,868 |
| 2025-04-07 | 5.030 | 5.060 | 4.260 | 4.380 | 4.359 | 21,171,754 |
| 2025-04-03 | 5.150 | 5.320 | 5.120 | 5.240 | 5.215 | 7,534,304 |
| 2025-04-02 | 5.180 | 5.310 | 5.160 | 5.180 | 5.155 | 7,819,488 |
| 2025-04-01 | 5.050 | 5.280 | 5.050 | 5.220 | 5.195 | 9,599,780 |
| 2025-03-31 | 5.110 | 5.150 | 4.980 | 5.050 | 5.025 | 8,769,780 |
| 2025-03-28 | 5.280 | 5.320 | 5.150 | 5.150 | 5.125 | 8,418,376 |
| 2025-03-27 | 5.390 | 5.390 | 5.240 | 5.280 | 5.254 | 10,950,480 |
| 2025-03-26 | 5.250 | 5.430 | 5.230 | 5.400 | 5.374 | 13,372,245 |
| 2025-03-25 | 5.130 | 5.350 | 5.110 | 5.280 | 5.254 | 16,193,868 |
| 2025-03-24 | 5.440 | 5.460 | 5.050 | 5.160 | 5.135 | 15,734,700 |
| 2025-03-21 | 5.410 | 5.520 | 5.360 | 5.420 | 5.394 | 15,958,583 |
| 2025-03-20 | 5.280 | 5.480 | 5.250 | 5.390 | 5.364 | 14,794,500 |
| 2025-03-19 | 5.300 | 5.320 | 5.240 | 5.270 | 5.244 | 8,815,215 |
| 2025-03-18 | 5.280 | 5.450 | 5.250 | 5.340 | 5.314 | 13,027,702 |
| 2025-03-17 | 5.280 | 5.310 | 5.230 | 5.270 | 5.244 | 10,771,615 |
| 2025-03-14 | 5.150 | 5.250 | 5.100 | 5.250 | 5.224 | 10,583,000 |
| 2025-03-13 | 5.160 | 5.200 | 5.060 | 5.140 | 5.115 | 7,160,700 |
| 2025-03-12 | 5.230 | 5.240 | 5.160 | 5.180 | 5.155 | 8,017,000 |
| 2025-03-11 | 5.130 | 5.240 | 5.080 | 5.210 | 5.185 | 7,668,348 |
| 2025-03-10 | 5.100 | 5.270 | 5.100 | 5.170 | 5.145 | 9,727,800 |
| 2025-03-07 | 5.130 | 5.210 | 5.070 | 5.090 | 5.065 | 9,968,372 |
| 2025-03-06 | 5.080 | 5.150 | 5.020 | 5.130 | 5.105 | 8,251,583 |
| 2025-03-05 | 5.130 | 5.130 | 4.940 | 5.040 | 5.015 | 9,262,572 |
| 2025-03-04 | 5.120 | 5.120 | 5.040 | 5.110 | 5.085 | 6,950,200 |
| 2025-03-03 | 5.060 | 5.190 | 5.040 | 5.090 | 5.065 | 8,916,939 |
| 2025-02-28 | 5.220 | 5.220 | 5.020 | 5.030 | 5.006 | 7,457,444 |
| 2025-02-27 | 5.280 | 5.360 | 5.130 | 5.220 | 5.195 | 8,485,900 |
| 2025-02-26 | 5.230 | 5.290 | 5.200 | 5.290 | 5.264 | 9,184,640 |
| 2025-02-25 | 5.200 | 5.260 | 5.150 | 5.210 | 5.185 | 7,087,245 |
| 2025-02-24 | 5.130 | 5.280 | 5.130 | 5.230 | 5.205 | 11,666,745 |
| 2025-02-21 | 5.200 | 5.230 | 5.120 | 5.160 | 5.135 | 6,875,100 |
| 2025-02-20 | 5.140 | 5.250 | 5.120 | 5.210 | 5.185 | 8,273,200 |
| 2025-02-19 | 5.140 | 5.200 | 5.110 | 5.160 | 5.135 | 7,653,704 |
| 2025-02-18 | 5.300 | 5.330 | 5.130 | 5.150 | 5.125 | 10,275,794 |
| 2025-02-17 | 5.090 | 5.340 | 5.080 | 5.320 | 5.294 | 17,597,281 |
| 2025-02-14 | 5.060 | 5.120 | 5.050 | 5.100 | 5.075 | 7,247,003 |
| 2025-02-13 | 5.120 | 5.150 | 5.080 | 5.090 | 5.065 | 7,785,800 |
| 2025-02-12 | 5.110 | 5.160 | 5.050 | 5.130 | 5.105 | 10,494,200 |
| 2025-02-11 | 5.220 | 5.230 | 5.080 | 5.130 | 5.105 | 10,053,225 |
| 2025-02-10 | 5.050 | 5.230 | 5.000 | 5.230 | 5.205 | 15,597,685 |
| 2025-02-07 | 4.970 | 5.060 | 4.960 | 5.030 | 5.006 | 15,469,402 |
| 2025-02-06 | 4.920 | 4.990 | 4.840 | 4.990 | 4.966 | 13,906,852 |
| 2025-02-05 | 4.920 | 4.990 | 4.830 | 4.930 | 4.906 | 21,645,028 |
| 2025-01-27 | 4.700 | 5.500 | 4.700 | 4.910 | 4.886 | 27,432,272 |
| 2025-01-24 | 4.550 | 4.610 | 4.500 | 4.590 | 4.568 | 5,467,757 |
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.