Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.360 | 5.490 | 5.340 | 5.370 | 5.344 | 15,042,109 |
| 2024-10-30 | 5.260 | 5.430 | 5.210 | 5.400 | 5.374 | 18,247,131 |
| 2024-10-29 | 5.530 | 5.560 | 5.240 | 5.270 | 5.244 | 19,832,100 |
| 2024-10-28 | 5.280 | 5.570 | 5.280 | 5.560 | 5.533 | 24,877,508 |
| 2024-10-25 | 5.120 | 5.280 | 5.100 | 5.270 | 5.244 | 13,451,477 |
| 2024-10-24 | 5.200 | 5.220 | 5.100 | 5.160 | 5.135 | 9,088,212 |
| 2024-10-23 | 5.230 | 5.380 | 5.160 | 5.250 | 5.224 | 16,378,153 |
| 2024-10-22 | 5.040 | 5.180 | 5.010 | 5.180 | 5.155 | 12,048,774 |
| 2024-10-21 | 5.050 | 5.130 | 5.000 | 5.050 | 5.025 | 13,304,638 |
| 2024-10-18 | 4.830 | 5.130 | 4.790 | 5.030 | 5.006 | 14,093,110 |
| 2024-10-17 | 4.900 | 4.980 | 4.840 | 4.850 | 4.826 | 9,727,068 |
| 2024-10-16 | 4.870 | 4.960 | 4.780 | 4.910 | 4.886 | 7,613,232 |
| 2024-10-15 | 4.980 | 5.070 | 4.900 | 4.920 | 4.896 | 10,955,557 |
| 2024-10-14 | 4.890 | 5.030 | 4.860 | 5.010 | 4.986 | 11,736,920 |
| 2024-10-11 | 5.090 | 5.120 | 4.780 | 4.870 | 4.846 | 14,725,174 |
| 2024-10-10 | 5.100 | 5.330 | 4.950 | 5.160 | 5.135 | 19,146,184 |
| 2024-10-09 | 5.560 | 5.570 | 5.020 | 5.070 | 5.045 | 28,913,483 |
| 2024-10-08 | 6.160 | 6.160 | 5.460 | 5.860 | 5.831 | 45,673,308 |
| 2024-09-30 | 4.680 | 5.240 | 4.610 | 5.140 | 5.115 | 33,530,587 |
| 2024-09-27 | 4.390 | 4.600 | 4.300 | 4.510 | 4.488 | 23,388,112 |
| 2024-09-26 | 4.110 | 4.330 | 4.100 | 4.320 | 4.299 | 16,417,431 |
| 2024-09-25 | 4.060 | 4.210 | 4.060 | 4.150 | 4.130 | 10,442,274 |
| 2024-09-24 | 3.890 | 4.050 | 3.890 | 4.050 | 4.030 | 9,449,587 |
| 2024-09-23 | 3.880 | 3.920 | 3.830 | 3.860 | 3.841 | 3,868,938 |
| 2024-09-20 | 3.930 | 3.930 | 3.850 | 3.880 | 3.861 | 3,990,600 |
| 2024-09-19 | 3.800 | 3.940 | 3.770 | 3.930 | 3.911 | 6,543,872 |
| 2024-09-18 | 3.890 | 3.890 | 3.710 | 3.780 | 3.762 | 4,672,800 |
| 2024-09-13 | 3.930 | 3.930 | 3.850 | 3.870 | 3.851 | 3,187,800 |
| 2024-09-12 | 3.840 | 3.940 | 3.830 | 3.910 | 3.891 | 5,211,200 |
| 2024-09-11 | 3.870 | 3.880 | 3.810 | 3.830 | 3.811 | 3,374,911 |
| 2024-09-10 | 3.860 | 3.900 | 3.790 | 3.880 | 3.861 | 3,533,500 |
| 2024-09-09 | 3.850 | 3.920 | 3.800 | 3.870 | 3.851 | 4,228,000 |
| 2024-09-06 | 3.930 | 3.950 | 3.840 | 3.860 | 3.841 | 3,479,600 |
| 2024-09-05 | 3.880 | 3.930 | 3.860 | 3.930 | 3.911 | 3,079,400 |
| 2024-09-04 | 3.920 | 3.960 | 3.870 | 3.890 | 3.871 | 3,789,300 |
| 2024-09-03 | 3.930 | 3.980 | 3.910 | 3.960 | 3.941 | 4,036,461 |
| 2024-09-02 | 3.960 | 4.070 | 3.920 | 3.920 | 3.901 | 6,199,100 |
| 2024-08-30 | 3.830 | 4.020 | 3.820 | 3.980 | 3.961 | 7,270,700 |
| 2024-08-29 | 3.820 | 3.860 | 3.770 | 3.840 | 3.821 | 5,598,361 |
| 2024-08-28 | 3.800 | 3.870 | 3.710 | 3.830 | 3.811 | 5,632,060 |
| 2024-08-27 | 3.900 | 3.940 | 3.820 | 3.820 | 3.801 | 4,865,352 |
| 2024-08-26 | 3.760 | 3.910 | 3.760 | 3.900 | 3.881 | 7,190,589 |
| 2024-08-23 | 3.900 | 3.900 | 3.750 | 3.780 | 3.762 | 7,493,160 |
| 2024-08-22 | 4.020 | 4.050 | 3.870 | 3.890 | 3.871 | 6,187,300 |
| 2024-08-21 | 4.020 | 4.090 | 3.990 | 4.010 | 3.991 | 5,592,937 |
| 2024-08-20 | 4.240 | 4.250 | 4.040 | 4.070 | 4.050 | 9,122,889 |
| 2024-08-19 | 4.130 | 4.310 | 4.090 | 4.260 | 4.239 | 10,898,398 |
| 2024-08-16 | 4.160 | 4.200 | 4.120 | 4.150 | 4.130 | 5,041,300 |
| 2024-08-15 | 4.060 | 4.180 | 4.050 | 4.170 | 4.150 | 6,269,223 |
| 2024-08-14 | 4.140 | 4.180 | 4.080 | 4.080 | 4.060 | 6,604,200 |
| 2024-08-13 | 4.070 | 4.190 | 4.020 | 4.150 | 4.130 | 8,982,857 |
| 2024-08-12 | 4.150 | 4.250 | 4.050 | 4.070 | 4.050 | 7,518,697 |
| 2024-08-09 | 4.130 | 4.190 | 4.100 | 4.110 | 4.090 | 3,811,145 |
| 2024-08-08 | 4.110 | 4.160 | 4.080 | 4.140 | 4.120 | 4,449,097 |
| 2024-08-07 | 4.120 | 4.170 | 4.100 | 4.110 | 4.090 | 3,130,722 |
| 2024-08-06 | 4.070 | 4.140 | 4.070 | 4.140 | 4.120 | 3,770,839 |
| 2024-08-05 | 4.110 | 4.180 | 4.050 | 4.050 | 4.030 | 3,430,700 |
| 2024-08-02 | 4.140 | 4.210 | 4.140 | 4.150 | 4.130 | 5,064,236 |
| 2024-08-01 | 4.170 | 4.200 | 4.150 | 4.170 | 4.150 | 5,478,500 |
| 2024-07-31 | 4.080 | 4.180 | 4.060 | 4.170 | 4.150 | 5,204,500 |
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.