Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.540 | 3.580 | 3.480 | 3.480 | 3.480 | 68,871,775 |
| 2023-10-31 | 3.550 | 3.730 | 3.510 | 3.590 | 3.590 | 104,624,443 |
| 2023-10-30 | 3.480 | 3.550 | 3.440 | 3.540 | 3.540 | 74,130,360 |
| 2023-10-27 | 3.550 | 3.550 | 3.370 | 3.470 | 3.470 | 103,043,125 |
| 2023-10-26 | 3.610 | 3.610 | 3.500 | 3.580 | 3.580 | 91,514,675 |
| 2023-10-25 | 3.570 | 3.750 | 3.520 | 3.630 | 3.630 | 111,510,873 |
| 2023-10-24 | 3.540 | 3.670 | 3.470 | 3.620 | 3.620 | 109,737,847 |
| 2023-10-23 | 3.510 | 3.640 | 3.470 | 3.530 | 3.530 | 116,690,587 |
| 2023-10-20 | 3.770 | 3.800 | 3.510 | 3.530 | 3.530 | 196,417,801 |
| 2023-10-19 | 3.640 | 4.100 | 3.640 | 3.840 | 3.840 | 290,338,007 |
| 2023-10-18 | 3.650 | 3.990 | 3.650 | 3.700 | 3.700 | 244,048,543 |
| 2023-10-17 | 3.580 | 3.580 | 3.480 | 3.520 | 3.520 | 74,516,977 |
| 2023-10-16 | 3.560 | 3.600 | 3.490 | 3.580 | 3.580 | 109,540,810 |
| 2023-10-13 | 3.590 | 3.670 | 3.530 | 3.550 | 3.550 | 131,247,527 |
| 2023-10-12 | 3.680 | 3.740 | 3.600 | 3.630 | 3.630 | 127,102,764 |
| 2023-10-11 | 3.710 | 3.810 | 3.660 | 3.680 | 3.680 | 173,871,382 |
| 2023-10-10 | 3.740 | 3.780 | 3.580 | 3.700 | 3.700 | 239,182,738 |
| 2023-10-09 | 3.310 | 3.830 | 3.310 | 3.810 | 3.810 | 385,627,193 |
| 2023-09-28 | 3.130 | 3.220 | 3.130 | 3.190 | 3.190 | 78,530,884 |
| 2023-09-27 | 3.300 | 3.320 | 3.140 | 3.150 | 3.150 | 133,340,840 |
| 2023-09-26 | 3.310 | 3.350 | 3.240 | 3.280 | 3.280 | 187,602,029 |
| 2023-09-25 | 3.280 | 3.590 | 3.200 | 3.400 | 3.400 | 306,698,211 |
| 2023-09-22 | 2.930 | 3.000 | 2.910 | 2.990 | 2.990 | 24,196,399 |
| 2023-09-21 | 2.900 | 2.970 | 2.880 | 2.930 | 2.930 | 21,612,354 |
| 2023-09-20 | 2.910 | 2.950 | 2.890 | 2.900 | 2.900 | 17,739,759 |
| 2023-09-19 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 27,925,856 |
| 2023-09-18 | 2.990 | 3.020 | 2.970 | 2.990 | 2.990 | 17,835,330 |
| 2023-09-15 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 24,011,120 |
| 2023-09-14 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 25,751,200 |
| 2023-09-13 | 3.110 | 3.120 | 3.040 | 3.070 | 3.070 | 31,380,672 |
| 2023-09-12 | 3.130 | 3.150 | 3.110 | 3.130 | 3.130 | 25,179,481 |
| 2023-09-11 | 3.140 | 3.170 | 3.090 | 3.150 | 3.150 | 42,144,731 |
| 2023-09-08 | 3.080 | 3.180 | 3.030 | 3.150 | 3.150 | 49,275,053 |
| 2023-09-07 | 3.110 | 3.140 | 3.060 | 3.070 | 3.070 | 38,855,730 |
| 2023-09-06 | 3.010 | 3.140 | 2.980 | 3.120 | 3.120 | 60,333,801 |
| 2023-09-05 | 3.000 | 3.060 | 2.980 | 3.020 | 3.020 | 30,134,822 |
| 2023-09-04 | 2.980 | 3.010 | 2.940 | 3.000 | 3.000 | 20,481,858 |
| 2023-09-01 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 17,813,970 |
| 2023-08-31 | 3.010 | 3.020 | 2.980 | 3.000 | 3.000 | 22,187,990 |
| 2023-08-30 | 3.010 | 3.040 | 2.990 | 3.020 | 3.020 | 26,899,934 |
| 2023-08-29 | 2.910 | 3.010 | 2.910 | 3.000 | 3.000 | 28,319,608 |
| 2023-08-28 | 2.980 | 3.040 | 2.910 | 2.920 | 2.920 | 39,444,606 |
| 2023-08-25 | 2.950 | 2.970 | 2.850 | 2.860 | 2.860 | 33,103,300 |
| 2023-08-24 | 3.000 | 3.030 | 2.950 | 2.970 | 2.970 | 21,885,600 |
| 2023-08-23 | 3.010 | 3.050 | 2.990 | 2.990 | 2.990 | 24,710,097 |
| 2023-08-22 | 2.990 | 3.050 | 2.930 | 3.020 | 3.020 | 29,274,475 |
| 2023-08-21 | 2.980 | 3.040 | 2.950 | 2.950 | 2.950 | 23,453,298 |
| 2023-08-18 | 3.070 | 3.090 | 2.980 | 2.980 | 2.980 | 24,043,885 |
| 2023-08-17 | 3.030 | 3.080 | 2.980 | 3.070 | 3.070 | 22,473,739 |
| 2023-08-16 | 3.050 | 3.110 | 3.000 | 3.040 | 3.040 | 22,005,366 |
| 2023-08-15 | 3.090 | 3.100 | 3.020 | 3.050 | 3.050 | 18,613,981 |
| 2023-08-14 | 3.040 | 3.110 | 3.040 | 3.100 | 3.100 | 20,288,579 |
| 2023-08-11 | 3.150 | 3.160 | 3.070 | 3.070 | 3.070 | 22,744,784 |
| 2023-08-10 | 3.130 | 3.170 | 3.120 | 3.150 | 3.150 | 20,898,560 |
| 2023-08-09 | 3.130 | 3.200 | 3.120 | 3.140 | 3.140 | 29,854,535 |
| 2023-08-08 | 3.150 | 3.170 | 3.120 | 3.140 | 3.140 | 24,923,548 |
| 2023-08-07 | 3.160 | 3.210 | 3.130 | 3.150 | 3.150 | 39,696,575 |
| 2023-08-04 | 3.090 | 3.190 | 3.080 | 3.170 | 3.170 | 54,053,820 |
| 2023-08-03 | 3.150 | 3.150 | 3.070 | 3.090 | 3.090 | 24,458,807 |
| 2023-08-02 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 29,397,021 |
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.