Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.750 | 2.790 | 2.680 | 2.700 | 2.700 | 35,560,988 |
| 2024-04-29 | 2.680 | 2.750 | 2.660 | 2.750 | 2.750 | 39,737,831 |
| 2024-04-26 | 2.650 | 2.750 | 2.610 | 2.690 | 2.690 | 50,525,317 |
| 2024-04-25 | 2.600 | 2.620 | 2.570 | 2.580 | 2.580 | 28,701,650 |
| 2024-04-24 | 2.480 | 2.630 | 2.450 | 2.610 | 2.610 | 47,910,401 |
| 2024-04-23 | 2.530 | 2.570 | 2.500 | 2.560 | 2.560 | 37,046,204 |
| 2024-04-22 | 2.410 | 2.600 | 2.350 | 2.550 | 2.550 | 59,410,013 |
| 2024-04-19 | 2.440 | 2.480 | 2.390 | 2.410 | 2.410 | 25,237,704 |
| 2024-04-18 | 2.520 | 2.520 | 2.430 | 2.450 | 2.450 | 30,691,903 |
| 2024-04-17 | 2.320 | 2.500 | 2.320 | 2.500 | 2.500 | 45,706,838 |
| 2024-04-16 | 2.500 | 2.510 | 2.270 | 2.300 | 2.300 | 53,056,904 |
| 2024-04-15 | 2.690 | 2.710 | 2.300 | 2.520 | 2.520 | 51,601,001 |
| 2024-04-12 | 2.780 | 2.790 | 2.690 | 2.700 | 2.700 | 23,977,466 |
| 2024-04-11 | 2.750 | 2.810 | 2.730 | 2.770 | 2.770 | 24,705,105 |
| 2024-04-10 | 2.870 | 2.880 | 2.750 | 2.790 | 2.790 | 36,882,862 |
| 2024-04-09 | 2.870 | 2.900 | 2.850 | 2.890 | 2.890 | 17,903,558 |
| 2024-04-08 | 2.900 | 2.940 | 2.860 | 2.860 | 2.860 | 25,826,958 |
| 2024-04-03 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 29,291,013 |
| 2024-04-02 | 3.040 | 3.050 | 2.980 | 3.000 | 3.000 | 35,086,836 |
| 2024-04-01 | 2.990 | 3.100 | 2.980 | 3.060 | 3.060 | 36,621,967 |
| 2024-03-29 | 3.010 | 3.040 | 2.950 | 3.000 | 3.000 | 19,672,370 |
| 2024-03-28 | 2.860 | 3.030 | 2.850 | 3.000 | 3.000 | 55,381,931 |
| 2024-03-27 | 3.050 | 3.050 | 2.860 | 2.860 | 2.860 | 51,876,847 |
| 2024-03-26 | 3.060 | 3.130 | 2.990 | 3.050 | 3.050 | 55,480,170 |
| 2024-03-25 | 3.190 | 3.260 | 3.080 | 3.100 | 3.100 | 65,809,658 |
| 2024-03-22 | 3.300 | 3.320 | 3.180 | 3.220 | 3.220 | 93,547,630 |
| 2024-03-21 | 3.180 | 3.450 | 3.180 | 3.350 | 3.350 | 147,406,209 |
| 2024-03-20 | 3.180 | 3.200 | 3.150 | 3.170 | 3.170 | 57,453,397 |
| 2024-03-19 | 3.230 | 3.250 | 3.160 | 3.170 | 3.170 | 69,819,862 |
| 2024-03-18 | 3.170 | 3.300 | 3.170 | 3.250 | 3.250 | 89,037,166 |
| 2024-03-15 | 3.180 | 3.240 | 3.090 | 3.180 | 3.180 | 85,188,632 |
| 2024-03-14 | 3.300 | 3.320 | 3.160 | 3.230 | 3.230 | 120,664,000 |
| 2024-03-13 | 3.220 | 3.530 | 3.220 | 3.370 | 3.370 | 194,753,568 |
| 2024-03-12 | 3.290 | 3.530 | 3.180 | 3.340 | 3.340 | 268,193,043 |
| 2024-03-11 | 2.980 | 3.290 | 2.880 | 3.290 | 3.290 | 184,284,262 |
| 2024-03-08 | 2.700 | 2.750 | 2.670 | 2.740 | 2.740 | 34,425,299 |
| 2024-03-07 | 2.820 | 2.830 | 2.690 | 2.690 | 2.690 | 64,174,175 |
| 2024-03-06 | 2.810 | 2.880 | 2.740 | 2.830 | 2.830 | 82,419,873 |
| 2024-03-05 | 2.810 | 3.030 | 2.780 | 2.860 | 2.860 | 123,418,653 |
| 2024-03-04 | 2.740 | 2.920 | 2.710 | 2.840 | 2.840 | 90,736,754 |
| 2024-03-01 | 2.690 | 2.740 | 2.660 | 2.740 | 2.740 | 41,151,291 |
| 2024-02-29 | 2.550 | 2.680 | 2.530 | 2.680 | 2.680 | 47,634,947 |
| 2024-02-28 | 2.790 | 2.860 | 2.540 | 2.570 | 2.570 | 77,397,406 |
| 2024-02-27 | 2.730 | 2.800 | 2.670 | 2.800 | 2.800 | 48,881,731 |
| 2024-02-26 | 2.680 | 2.780 | 2.640 | 2.710 | 2.710 | 60,239,743 |
| 2024-02-23 | 2.570 | 2.660 | 2.540 | 2.660 | 2.660 | 53,497,960 |
| 2024-02-22 | 2.430 | 2.560 | 2.420 | 2.550 | 2.550 | 47,562,556 |
| 2024-02-21 | 2.370 | 2.520 | 2.360 | 2.440 | 2.440 | 46,373,370 |
| 2024-02-20 | 2.370 | 2.410 | 2.310 | 2.400 | 2.400 | 36,721,959 |
| 2024-02-19 | 2.330 | 2.410 | 2.310 | 2.380 | 2.380 | 52,228,424 |
| 2024-02-08 | 2.060 | 2.260 | 2.030 | 2.250 | 2.250 | 50,433,357 |
| 2024-02-07 | 2.110 | 2.160 | 1.990 | 2.040 | 2.040 | 49,440,364 |
| 2024-02-06 | 2.000 | 2.170 | 1.880 | 2.110 | 2.110 | 58,416,749 |
| 2024-02-05 | 2.320 | 2.330 | 1.980 | 1.990 | 1.990 | 75,973,540 |
| 2024-02-02 | 2.500 | 2.560 | 2.210 | 2.330 | 2.330 | 49,703,668 |
| 2024-02-01 | 2.540 | 2.570 | 2.450 | 2.480 | 2.480 | 39,124,986 |
| 2024-01-31 | 2.750 | 2.760 | 2.530 | 2.570 | 2.570 | 58,678,717 |
| 2024-01-30 | 2.800 | 2.880 | 2.770 | 2.780 | 2.780 | 21,032,500 |
| 2024-01-29 | 3.000 | 3.010 | 2.860 | 2.860 | 2.860 | 25,358,186 |
| 2024-01-26 | 2.970 | 3.030 | 2.950 | 2.980 | 2.980 | 25,299,392 |
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.