Beijing Water Business Doctor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.000 | 5.030 | 4.740 | 5.010 | 5.010 | 21,732,716 |
| 2026-10-22 | 5.150 | 5.200 | 5.000 | 5.010 | 5.010 | 11,887,159 |
| 2026-10-21 | 5.200 | 5.250 | 5.120 | 5.140 | 5.140 | 11,208,000 |
| 2026-10-20 | 5.160 | 5.230 | 5.110 | 5.170 | 5.170 | 10,274,603 |
| 2026-10-19 | 5.230 | 5.290 | 5.090 | 5.180 | 5.180 | 13,696,600 |
| 2026-10-16 | 5.370 | 5.410 | 5.240 | 5.280 | 5.280 | 11,748,953 |
| 2026-10-15 | 5.420 | 5.420 | 5.250 | 5.270 | 5.270 | 14,869,476 |
| 2026-10-14 | 5.550 | 5.620 | 5.490 | 5.500 | 5.500 | 8,566,962 |
| 2026-10-13 | 5.530 | 5.610 | 5.360 | 5.570 | 5.570 | 12,367,800 |
| 2026-10-12 | 5.680 | 5.720 | 5.530 | 5.540 | 5.540 | 10,370,300 |
| 2026-10-09 | 5.680 | 5.740 | 5.490 | 5.720 | 5.720 | 12,222,126 |
| 2026-10-08 | 5.740 | 5.870 | 5.610 | 5.650 | 5.650 | 11,108,826 |
| 2026-09-30 | 5.810 | 5.880 | 5.710 | 5.750 | 5.750 | 9,059,300 |
| 2026-09-29 | 5.670 | 5.870 | 5.650 | 5.810 | 5.810 | 14,413,276 |
| 2026-09-28 | 5.700 | 5.720 | 5.560 | 5.630 | 5.630 | 11,320,881 |
| 2026-09-24 | 5.780 | 5.860 | 5.710 | 5.730 | 5.730 | 9,678,101 |
| 2026-09-23 | 5.930 | 5.940 | 5.810 | 5.820 | 5.820 | 9,881,100 |
| 2026-09-22 | 6.040 | 6.040 | 5.900 | 5.930 | 5.930 | 14,504,100 |
| 2026-09-21 | 5.890 | 6.050 | 5.870 | 6.040 | 6.040 | 15,551,754 |
| 2026-09-18 | 5.880 | 5.910 | 5.820 | 5.900 | 5.900 | 10,388,770 |
| 2026-09-17 | 5.800 | 5.850 | 5.690 | 5.820 | 5.820 | 12,690,888 |
| 2026-09-16 | 5.640 | 5.930 | 5.630 | 5.860 | 5.860 | 18,159,359 |
| 2026-09-15 | 5.900 | 5.920 | 5.670 | 5.670 | 5.670 | 14,556,600 |
| 2026-09-14 | 5.900 | 6.040 | 5.810 | 5.890 | 5.890 | 14,265,500 |
| 2026-09-11 | 6.100 | 6.160 | 5.790 | 5.900 | 5.900 | 20,087,699 |
| 2026-09-10 | 6.230 | 6.270 | 6.060 | 6.080 | 6.080 | 18,279,400 |
| 2026-09-09 | 6.260 | 6.350 | 6.160 | 6.190 | 6.190 | 19,100,451 |
| 2026-09-08 | 5.970 | 6.250 | 5.970 | 6.240 | 6.240 | 21,705,648 |
| 2026-09-07 | 6.010 | 6.010 | 5.890 | 5.990 | 5.990 | 11,157,691 |
| 2026-09-04 | 5.930 | 6.070 | 5.900 | 5.960 | 5.960 | 16,096,417 |
| 2026-09-03 | 6.040 | 6.120 | 5.890 | 5.910 | 5.910 | 18,534,100 |
| 2026-09-02 | 6.260 | 6.320 | 5.940 | 6.050 | 6.050 | 28,475,488 |
| 2026-09-01 | 6.030 | 6.210 | 6.030 | 6.100 | 6.100 | 16,799,994 |
| 2026-08-31 | 6.140 | 6.200 | 6.040 | 6.060 | 6.060 | 19,010,100 |
| 2026-08-28 | 6.080 | 6.220 | 6.050 | 6.160 | 6.160 | 16,976,867 |
| 2026-08-27 | 6.000 | 6.100 | 5.810 | 6.050 | 6.050 | 16,799,604 |
| 2026-08-26 | 5.950 | 6.070 | 5.900 | 6.020 | 6.020 | 13,293,600 |
| 2026-08-25 | 5.740 | 5.990 | 5.730 | 5.970 | 5.970 | 17,704,869 |
| 2026-08-24 | 5.950 | 5.990 | 5.700 | 5.780 | 5.780 | 22,892,000 |
| 2026-08-21 | 5.900 | 6.110 | 5.770 | 6.040 | 6.040 | 19,284,641 |
| 2026-08-20 | 5.870 | 5.910 | 5.760 | 5.890 | 5.890 | 11,528,752 |
| 2026-08-19 | 6.010 | 6.040 | 5.750 | 5.760 | 5.760 | 16,384,434 |
| 2026-08-18 | 6.100 | 6.180 | 5.970 | 6.050 | 6.050 | 11,524,300 |
| 2026-08-17 | 5.960 | 6.070 | 5.830 | 6.060 | 6.060 | 12,366,162 |
| 2026-08-14 | 5.970 | 6.000 | 5.840 | 5.910 | 5.910 | 12,185,091 |
| 2026-08-13 | 6.140 | 6.140 | 5.960 | 5.970 | 5.970 | 12,050,437 |
| 2026-08-12 | 6.090 | 6.180 | 6.040 | 6.100 | 6.100 | 11,924,700 |
| 2026-08-11 | 6.170 | 6.220 | 6.070 | 6.110 | 6.110 | 14,147,893 |
| 2026-08-10 | 6.000 | 6.130 | 5.950 | 6.120 | 6.120 | 16,758,176 |
| 2026-08-07 | 6.040 | 6.070 | 5.850 | 5.970 | 5.970 | 12,140,332 |
| 2026-08-06 | 5.990 | 6.070 | 5.910 | 6.050 | 6.050 | 12,695,619 |
| 2026-08-05 | 5.970 | 6.080 | 5.920 | 5.990 | 5.990 | 15,368,100 |
| 2026-08-04 | 5.870 | 5.970 | 5.820 | 5.950 | 5.950 | 15,532,103 |
| 2026-08-03 | 5.750 | 5.890 | 5.630 | 5.860 | 5.860 | 19,453,844 |
| 2026-07-31 | 5.500 | 5.740 | 5.500 | 5.670 | 5.670 | 21,368,770 |
| 2026-07-30 | 5.630 | 5.790 | 5.510 | 5.550 | 5.550 | 25,744,889 |
| 2026-07-29 | 5.510 | 5.650 | 5.390 | 5.640 | 5.640 | 24,272,688 |
| 2026-07-28 | 5.460 | 5.590 | 5.410 | 5.460 | 5.460 | 16,969,535 |
| 2026-07-27 | 5.310 | 5.540 | 5.240 | 5.520 | 5.520 | 20,716,699 |
Page 1 of 1 · 59 trading days
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.