Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4.550 | 4.610 | 4.500 | 4.590 | 4.568 | 5,467,757 |
| 2025-01-23 | 4.650 | 4.700 | 4.570 | 4.570 | 4.548 | 7,168,208 |
| 2025-01-22 | 4.580 | 4.580 | 4.490 | 4.530 | 4.508 | 4,487,700 |
| 2025-01-21 | 4.680 | 4.750 | 4.550 | 4.600 | 4.578 | 6,638,200 |
| 2025-01-20 | 4.620 | 4.700 | 4.540 | 4.660 | 4.637 | 5,826,500 |
| 2025-01-17 | 4.650 | 4.660 | 4.580 | 4.610 | 4.588 | 4,850,300 |
| 2025-01-16 | 4.710 | 4.740 | 4.610 | 4.660 | 4.637 | 6,518,033 |
| 2025-01-15 | 4.630 | 4.670 | 4.570 | 4.640 | 4.617 | 5,519,033 |
| 2025-01-14 | 4.430 | 4.640 | 4.430 | 4.630 | 4.607 | 7,302,900 |
| 2025-01-13 | 4.340 | 4.450 | 4.250 | 4.410 | 4.389 | 5,756,700 |
| 2025-01-10 | 4.560 | 4.590 | 4.370 | 4.380 | 4.359 | 6,141,600 |
| 2025-01-09 | 4.540 | 4.610 | 4.500 | 4.550 | 4.528 | 5,978,345 |
| 2025-01-08 | 4.540 | 4.600 | 4.390 | 4.550 | 4.528 | 9,014,148 |
| 2025-01-07 | 4.500 | 4.590 | 4.440 | 4.590 | 4.568 | 6,556,300 |
| 2025-01-06 | 4.510 | 4.560 | 4.320 | 4.500 | 4.478 | 7,263,004 |
| 2025-01-03 | 4.710 | 4.750 | 4.490 | 4.500 | 4.478 | 10,346,531 |
| 2025-01-02 | 4.820 | 4.870 | 4.650 | 4.710 | 4.687 | 8,184,000 |
| 2024-12-31 | 4.910 | 4.980 | 4.790 | 4.790 | 4.767 | 6,898,500 |
| 2024-12-30 | 5.010 | 5.020 | 4.870 | 4.910 | 4.886 | 6,724,600 |
| 2024-12-27 | 4.940 | 5.080 | 4.910 | 5.040 | 5.015 | 6,650,300 |
| 2024-12-26 | 4.940 | 5.020 | 4.920 | 4.930 | 4.906 | 6,284,133 |
| 2024-12-25 | 5.090 | 5.090 | 4.840 | 4.940 | 4.916 | 9,240,500 |
| 2024-12-24 | 5.070 | 5.160 | 4.990 | 5.080 | 5.055 | 9,318,500 |
| 2024-12-23 | 5.290 | 5.290 | 5.040 | 5.070 | 5.045 | 11,767,300 |
| 2024-12-20 | 5.270 | 5.360 | 5.210 | 5.250 | 5.224 | 8,635,800 |
| 2024-12-19 | 5.240 | 5.350 | 5.150 | 5.270 | 5.244 | 8,640,200 |
| 2024-12-18 | 5.340 | 5.440 | 5.220 | 5.330 | 5.304 | 11,633,828 |
| 2024-12-17 | 5.810 | 5.810 | 5.320 | 5.340 | 5.314 | 18,836,303 |
| 2024-12-16 | 5.720 | 5.860 | 5.710 | 5.770 | 5.742 | 9,184,800 |
| 2024-12-13 | 5.900 | 5.900 | 5.700 | 5.750 | 5.722 | 12,879,800 |
| 2024-12-12 | 5.910 | 5.940 | 5.810 | 5.930 | 5.901 | 10,763,400 |
| 2024-12-11 | 5.760 | 5.910 | 5.750 | 5.910 | 5.881 | 11,051,300 |
| 2024-12-10 | 5.960 | 6.050 | 5.780 | 5.800 | 5.772 | 13,802,600 |
| 2024-12-09 | 5.950 | 6.000 | 5.770 | 5.830 | 5.802 | 12,752,700 |
| 2024-12-06 | 5.770 | 5.970 | 5.750 | 5.960 | 5.931 | 15,196,300 |
| 2024-12-05 | 5.750 | 5.820 | 5.710 | 5.770 | 5.742 | 13,522,461 |
| 2024-12-04 | 5.890 | 6.050 | 5.730 | 5.770 | 5.742 | 17,183,100 |
| 2024-12-03 | 5.840 | 5.930 | 5.730 | 5.890 | 5.861 | 15,814,700 |
| 2024-12-02 | 5.740 | 5.850 | 5.680 | 5.820 | 5.792 | 14,438,854 |
| 2024-11-29 | 5.710 | 5.750 | 5.580 | 5.680 | 5.652 | 14,668,000 |
| 2024-11-28 | 5.570 | 5.820 | 5.550 | 5.710 | 5.682 | 19,009,112 |
| 2024-11-27 | 5.610 | 5.610 | 5.350 | 5.580 | 5.553 | 12,090,000 |
| 2024-11-26 | 5.620 | 5.710 | 5.530 | 5.650 | 5.623 | 15,400,895 |
| 2024-11-25 | 5.580 | 5.640 | 5.440 | 5.630 | 5.603 | 11,947,351 |
| 2024-11-22 | 5.670 | 5.780 | 5.510 | 5.530 | 5.503 | 13,948,396 |
| 2024-11-21 | 5.730 | 5.850 | 5.620 | 5.690 | 5.662 | 13,435,992 |
| 2024-11-20 | 5.600 | 5.820 | 5.540 | 5.770 | 5.742 | 20,865,150 |
| 2024-11-19 | 5.440 | 5.640 | 5.280 | 5.640 | 5.613 | 20,161,402 |
| 2024-11-18 | 5.380 | 5.630 | 5.290 | 5.400 | 5.374 | 19,861,893 |
| 2024-11-15 | 5.400 | 5.500 | 5.290 | 5.300 | 5.274 | 10,481,100 |
| 2024-11-14 | 5.580 | 5.850 | 5.420 | 5.450 | 5.423 | 16,386,087 |
| 2024-11-13 | 5.600 | 5.690 | 5.460 | 5.600 | 5.573 | 12,439,372 |
| 2024-11-12 | 5.750 | 5.830 | 5.570 | 5.640 | 5.613 | 14,732,388 |
| 2024-11-11 | 5.700 | 5.780 | 5.560 | 5.770 | 5.742 | 14,485,349 |
| 2024-11-08 | 5.840 | 5.950 | 5.680 | 5.710 | 5.682 | 22,411,244 |
| 2024-11-07 | 5.400 | 5.890 | 5.370 | 5.820 | 5.792 | 30,200,394 |
| 2024-11-06 | 5.390 | 5.520 | 5.320 | 5.430 | 5.404 | 17,500,316 |
| 2024-11-05 | 5.180 | 5.360 | 5.160 | 5.350 | 5.324 | 12,990,847 |
| 2024-11-04 | 5.130 | 5.180 | 5.070 | 5.180 | 5.155 | 9,084,023 |
| 2024-11-01 | 5.370 | 5.390 | 5.130 | 5.140 | 5.115 | 12,621,177 |
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.