Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.870 | 2.980 | 2.860 | 2.980 | 2.980 | 34,658,822 |
| 2024-01-24 | 2.850 | 2.890 | 2.760 | 2.880 | 2.880 | 26,776,312 |
| 2024-01-23 | 2.750 | 2.870 | 2.740 | 2.850 | 2.850 | 26,187,092 |
| 2024-01-22 | 3.000 | 3.000 | 2.780 | 2.800 | 2.800 | 33,914,999 |
| 2024-01-19 | 3.050 | 3.070 | 2.990 | 2.990 | 2.990 | 17,627,513 |
| 2024-01-18 | 3.050 | 3.080 | 2.960 | 3.070 | 3.070 | 32,504,281 |
| 2024-01-17 | 3.130 | 3.130 | 3.050 | 3.060 | 3.060 | 17,802,408 |
| 2024-01-16 | 3.170 | 3.170 | 3.070 | 3.130 | 3.130 | 22,025,916 |
| 2024-01-15 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 16,238,300 |
| 2024-01-12 | 3.220 | 3.230 | 3.170 | 3.190 | 3.190 | 20,191,165 |
| 2024-01-11 | 3.120 | 3.240 | 3.110 | 3.230 | 3.230 | 28,444,668 |
| 2024-01-10 | 3.170 | 3.180 | 3.090 | 3.110 | 3.110 | 19,291,561 |
| 2024-01-09 | 3.160 | 3.220 | 3.150 | 3.170 | 3.170 | 16,994,116 |
| 2024-01-08 | 3.230 | 3.240 | 3.160 | 3.160 | 3.160 | 22,162,251 |
| 2024-01-05 | 3.300 | 3.310 | 3.200 | 3.220 | 3.220 | 26,806,355 |
| 2024-01-04 | 3.320 | 3.320 | 3.270 | 3.310 | 3.310 | 18,097,261 |
| 2024-01-03 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 20,657,400 |
| 2024-01-02 | 3.380 | 3.410 | 3.330 | 3.340 | 3.340 | 23,735,405 |
| 2023-12-29 | 3.340 | 3.400 | 3.320 | 3.380 | 3.380 | 24,403,018 |
| 2023-12-28 | 3.300 | 3.360 | 3.250 | 3.340 | 3.340 | 26,674,116 |
| 2023-12-27 | 3.270 | 3.310 | 3.260 | 3.290 | 3.290 | 19,700,450 |
| 2023-12-26 | 3.310 | 3.320 | 3.240 | 3.250 | 3.250 | 19,326,497 |
| 2023-12-25 | 3.310 | 3.340 | 3.280 | 3.300 | 3.300 | 15,199,468 |
| 2023-12-22 | 3.400 | 3.410 | 3.310 | 3.310 | 3.310 | 26,617,346 |
| 2023-12-21 | 3.360 | 3.410 | 3.330 | 3.400 | 3.400 | 26,295,152 |
| 2023-12-20 | 3.410 | 3.440 | 3.360 | 3.360 | 3.360 | 21,889,676 |
| 2023-12-19 | 3.390 | 3.430 | 3.370 | 3.420 | 3.420 | 27,235,838 |
| 2023-12-18 | 3.500 | 3.500 | 3.370 | 3.390 | 3.390 | 40,525,114 |
| 2023-12-15 | 3.570 | 3.610 | 3.480 | 3.500 | 3.500 | 41,731,026 |
| 2023-12-14 | 3.600 | 3.650 | 3.570 | 3.580 | 3.580 | 27,705,874 |
| 2023-12-13 | 3.660 | 3.670 | 3.590 | 3.600 | 3.600 | 28,069,878 |
| 2023-12-12 | 3.680 | 3.700 | 3.630 | 3.670 | 3.670 | 31,885,518 |
| 2023-12-11 | 3.570 | 3.690 | 3.560 | 3.690 | 3.690 | 53,546,412 |
| 2023-12-08 | 3.600 | 3.610 | 3.550 | 3.550 | 3.550 | 32,246,438 |
| 2023-12-07 | 3.560 | 3.620 | 3.550 | 3.620 | 3.620 | 32,675,753 |
| 2023-12-06 | 3.570 | 3.630 | 3.530 | 3.580 | 3.580 | 33,239,173 |
| 2023-12-05 | 3.660 | 3.670 | 3.560 | 3.570 | 3.570 | 39,985,396 |
| 2023-12-04 | 3.670 | 3.720 | 3.650 | 3.670 | 3.670 | 40,305,812 |
| 2023-12-01 | 3.580 | 3.670 | 3.560 | 3.670 | 3.670 | 44,114,328 |
| 2023-11-30 | 3.610 | 3.630 | 3.530 | 3.570 | 3.570 | 43,728,986 |
| 2023-11-29 | 3.680 | 3.690 | 3.620 | 3.630 | 3.630 | 39,052,845 |
| 2023-11-28 | 3.670 | 3.750 | 3.670 | 3.690 | 3.690 | 40,429,401 |
| 2023-11-27 | 3.690 | 3.750 | 3.640 | 3.700 | 3.700 | 45,688,742 |
| 2023-11-24 | 3.800 | 3.840 | 3.700 | 3.720 | 3.720 | 63,287,106 |
| 2023-11-23 | 3.820 | 3.900 | 3.760 | 3.840 | 3.840 | 56,902,240 |
| 2023-11-22 | 3.970 | 3.980 | 3.830 | 3.840 | 3.840 | 88,668,462 |
| 2023-11-21 | 3.960 | 4.070 | 3.920 | 4.000 | 4.000 | 113,401,494 |
| 2023-11-20 | 3.840 | 4.020 | 3.830 | 3.990 | 3.990 | 122,699,860 |
| 2023-11-17 | 3.830 | 3.870 | 3.780 | 3.840 | 3.840 | 102,461,065 |
| 2023-11-16 | 3.910 | 4.020 | 3.910 | 3.910 | 3.910 | 92,045,539 |
| 2023-11-15 | 4.070 | 4.080 | 3.950 | 3.960 | 3.960 | 124,428,964 |
| 2023-11-14 | 4.020 | 4.130 | 3.940 | 4.080 | 4.080 | 166,639,177 |
| 2023-11-13 | 3.900 | 4.250 | 3.840 | 4.030 | 4.030 | 216,009,485 |
| 2023-11-10 | 3.640 | 4.060 | 3.610 | 3.890 | 3.890 | 218,758,275 |
| 2023-11-09 | 3.730 | 3.760 | 3.610 | 3.630 | 3.630 | 85,895,062 |
| 2023-11-08 | 3.680 | 3.870 | 3.630 | 3.760 | 3.760 | 137,497,080 |
| 2023-11-07 | 3.610 | 3.710 | 3.610 | 3.650 | 3.650 | 75,783,946 |
| 2023-11-06 | 3.540 | 3.670 | 3.520 | 3.640 | 3.640 | 90,035,693 |
| 2023-11-03 | 3.450 | 3.630 | 3.430 | 3.550 | 3.550 | 73,009,815 |
| 2023-11-02 | 3.480 | 3.540 | 3.440 | 3.450 | 3.450 | 53,659,193 |
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.