Beijing Watertek Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.050	2.150	2.010	2.110	2.110	80,841,752
2024-07-26	1.940	2.110	1.930	2.070	2.070	88,490,050
2024-07-25	1.890	1.950	1.890	1.930	1.930	25,169,774
2024-07-24	1.970	2.000	1.910	1.920	1.920	44,010,800
2024-07-23	1.990	2.060	1.970	2.000	2.000	54,850,863
2024-07-22	1.960	2.020	1.960	2.000	2.000	47,104,745
2024-07-19	1.980	2.000	1.950	1.950	1.950	35,175,500
2024-07-18	1.970	1.990	1.890	1.970	1.970	48,083,286
2024-07-17	2.020	2.030	1.970	1.980	1.980	40,725,853
2024-07-16	2.030	2.070	2.000	2.030	2.030	45,779,153
2024-07-15	2.120	2.140	2.040	2.050	2.050	63,566,000
2024-07-12	2.160	2.260	2.140	2.160	2.160	82,268,579
2024-07-11	2.190	2.240	2.160	2.190	2.190	92,798,104
2024-07-10	2.110	2.210	2.060	2.160	2.160	102,691,242
2024-07-09	2.150	2.160	1.990	2.110	2.110	115,861,682
2024-07-08	2.160	2.270	2.120	2.170	2.170	113,308,929
2024-07-05	2.150	2.390	2.110	2.250	2.250	187,322,144
2024-07-04	2.210	2.340	2.150	2.180	2.180	189,105,200
2024-07-03	2.460	2.670	2.360	2.360	2.360	275,911,041
2024-07-02	2.140	2.330	2.120	2.330	2.330	82,730,027
2024-07-01	1.890	1.960	1.870	1.940	1.940	38,052,820
2024-06-28	1.940	1.970	1.880	1.890	1.890	55,950,813
2024-06-27	1.910	2.070	1.870	1.970	1.970	65,811,874
2024-06-26	1.850	1.930	1.790	1.930	1.930	44,521,492
2024-06-25	1.870	1.910	1.810	1.850	1.850	38,743,955
2024-06-24	1.960	1.960	1.870	1.870	1.870	40,319,174
2024-06-21	1.980	2.020	1.940	1.970	1.970	27,416,406
2024-06-20	2.090	2.110	1.990	2.000	2.000	40,722,526
2024-06-19	2.090	2.170	2.080	2.100	2.100	55,600,664
2024-06-18	2.000	2.080	1.980	2.080	2.080	32,494,400
2024-06-17	2.040	2.050	1.990	2.000	2.000	24,730,978
2024-06-14	2.040	2.070	2.020	2.050	2.050	20,877,991
2024-06-13	2.080	2.110	2.030	2.050	2.050	29,303,047
2024-06-12	2.060	2.110	2.050	2.100	2.100	33,099,801
2024-06-11	1.990	2.060	1.930	2.060	2.060	48,200,516
2024-06-07	1.940	2.020	1.940	2.010	2.010	59,736,741
2024-06-06	2.080	2.100	1.880	1.920	1.920	88,377,621
2024-06-05	2.100	2.120	2.060	2.070	2.070	38,955,190
2024-06-04	2.220	2.230	2.080	2.120	2.120	54,580,733
2024-06-03	2.380	2.380	2.190	2.230	2.230	53,504,819
2024-05-31	2.290	2.370	2.290	2.370	2.370	39,932,381
2024-05-30	2.300	2.310	2.260	2.290	2.290	16,794,893
2024-05-29	2.320	2.340	2.280	2.300	2.300	18,829,351
2024-05-28	2.370	2.370	2.300	2.300	2.300	26,425,111
2024-05-27	2.360	2.400	2.280	2.390	2.390	30,076,052
2024-05-24	2.350	2.420	2.340	2.350	2.350	25,530,668
2024-05-23	2.390	2.410	2.340	2.350	2.350	24,956,468
2024-05-22	2.410	2.450	2.370	2.400	2.400	28,959,405
2024-05-21	2.500	2.500	2.390	2.410	2.410	43,313,586
2024-05-20	2.570	2.590	2.500	2.520	2.520	39,007,700
2024-05-17	2.580	2.600	2.530	2.580	2.580	32,562,412
2024-05-16	2.530	2.620	2.510	2.560	2.560	36,296,101
2024-05-15	2.530	2.560	2.460	2.500	2.500	26,359,679
2024-05-14	2.520	2.580	2.480	2.530	2.530	28,485,531
2024-05-13	2.600	2.610	2.470	2.480	2.480	34,282,455
2024-05-10	2.650	2.680	2.600	2.620	2.620	29,440,305
2024-05-09	2.640	2.670	2.630	2.640	2.640	26,485,437
2024-05-08	2.730	2.740	2.640	2.640	2.640	28,970,341
2024-05-07	2.660	2.770	2.630	2.730	2.730	44,826,666
2024-05-06	2.720	2.760	2.610	2.640	2.640	43,569,872

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-08	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.