Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.210 | 3.210 | 3.110 | 3.140 | 3.140 | 52,259,063 |
| 2023-07-31 | 3.020 | 3.230 | 3.000 | 3.200 | 3.200 | 124,872,470 |
| 2023-07-28 | 2.940 | 3.020 | 2.930 | 3.000 | 3.000 | 27,145,406 |
| 2023-07-27 | 2.960 | 2.990 | 2.940 | 2.940 | 2.940 | 18,520,809 |
| 2023-07-26 | 2.960 | 2.970 | 2.930 | 2.940 | 2.940 | 18,843,200 |
| 2023-07-25 | 2.920 | 2.980 | 2.910 | 2.970 | 2.970 | 29,144,811 |
| 2023-07-24 | 2.900 | 2.940 | 2.880 | 2.900 | 2.900 | 18,671,565 |
| 2023-07-21 | 2.920 | 2.950 | 2.900 | 2.900 | 2.900 | 22,216,119 |
| 2023-07-20 | 2.980 | 2.980 | 2.920 | 2.930 | 2.930 | 23,954,422 |
| 2023-07-19 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 18,848,300 |
| 2023-07-18 | 3.020 | 3.030 | 2.960 | 2.990 | 2.990 | 27,166,588 |
| 2023-07-17 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 19,568,049 |
| 2023-07-14 | 2.990 | 3.080 | 2.980 | 3.030 | 3.030 | 30,673,647 |
| 2023-07-13 | 2.990 | 3.010 | 2.960 | 2.990 | 2.990 | 34,477,019 |
| 2023-07-12 | 3.120 | 3.120 | 2.990 | 2.990 | 2.990 | 47,782,360 |
| 2023-07-11 | 3.070 | 3.130 | 3.060 | 3.100 | 3.100 | 22,360,749 |
| 2023-07-10 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 22,376,773 |
| 2023-07-07 | 3.150 | 3.160 | 3.070 | 3.080 | 3.080 | 36,579,082 |
| 2023-07-06 | 3.160 | 3.220 | 3.150 | 3.160 | 3.160 | 25,830,579 |
| 2023-07-05 | 3.220 | 3.270 | 3.160 | 3.180 | 3.180 | 37,523,100 |
| 2023-07-04 | 3.230 | 3.260 | 3.200 | 3.230 | 3.230 | 32,128,082 |
| 2023-07-03 | 3.270 | 3.300 | 3.170 | 3.240 | 3.240 | 57,660,937 |
| 2023-06-30 | 3.150 | 3.320 | 3.120 | 3.310 | 3.310 | 74,321,862 |
| 2023-06-29 | 3.130 | 3.210 | 3.110 | 3.170 | 3.170 | 41,765,951 |
| 2023-06-28 | 3.210 | 3.220 | 3.010 | 3.140 | 3.140 | 69,705,180 |
| 2023-06-27 | 3.180 | 3.250 | 3.150 | 3.230 | 3.230 | 51,142,783 |
| 2023-06-26 | 3.320 | 3.350 | 3.150 | 3.180 | 3.180 | 95,025,188 |
| 2023-06-21 | 3.320 | 3.500 | 3.200 | 3.420 | 3.420 | 147,844,145 |
| 2023-06-20 | 3.230 | 3.370 | 3.200 | 3.350 | 3.350 | 85,839,673 |
| 2023-06-19 | 3.220 | 3.270 | 3.210 | 3.240 | 3.240 | 26,165,795 |
| 2023-06-16 | 3.160 | 3.230 | 3.120 | 3.220 | 3.220 | 31,203,568 |
| 2023-06-15 | 3.160 | 3.190 | 3.140 | 3.160 | 3.160 | 25,936,359 |
| 2023-06-14 | 3.190 | 3.200 | 3.140 | 3.160 | 3.160 | 22,438,309 |
| 2023-06-13 | 3.170 | 3.210 | 3.140 | 3.200 | 3.200 | 26,027,731 |
| 2023-06-12 | 3.190 | 3.200 | 3.150 | 3.170 | 3.170 | 20,725,934 |
| 2023-06-09 | 3.110 | 3.200 | 3.100 | 3.200 | 3.200 | 26,262,524 |
| 2023-06-08 | 3.160 | 3.160 | 3.080 | 3.120 | 3.120 | 16,419,283 |
| 2023-06-07 | 3.110 | 3.160 | 3.070 | 3.140 | 3.140 | 17,501,411 |
| 2023-06-06 | 3.170 | 3.200 | 3.090 | 3.110 | 3.110 | 20,968,025 |
| 2023-06-05 | 3.160 | 3.210 | 3.130 | 3.170 | 3.170 | 21,657,346 |
| 2023-06-02 | 3.140 | 3.170 | 3.130 | 3.150 | 3.150 | 23,929,853 |
| 2023-06-01 | 3.110 | 3.190 | 3.100 | 3.150 | 3.150 | 33,170,425 |
| 2023-05-31 | 3.060 | 3.140 | 3.060 | 3.130 | 3.130 | 30,798,865 |
| 2023-05-30 | 2.990 | 3.080 | 2.960 | 3.080 | 3.080 | 23,465,380 |
| 2023-05-29 | 3.050 | 3.080 | 3.000 | 3.010 | 3.010 | 22,550,466 |
| 2023-05-26 | 2.960 | 3.040 | 2.950 | 3.030 | 3.030 | 22,002,444 |
| 2023-05-25 | 3.000 | 3.040 | 2.910 | 2.970 | 2.970 | 29,074,770 |
| 2023-05-24 | 2.980 | 3.050 | 2.960 | 3.000 | 3.000 | 24,827,789 |
| 2023-05-23 | 3.080 | 3.090 | 2.980 | 2.990 | 2.990 | 23,711,413 |
| 2023-05-22 | 3.110 | 3.140 | 3.060 | 3.080 | 3.080 | 19,830,960 |
| 2023-05-19 | 3.130 | 3.180 | 3.100 | 3.120 | 3.120 | 21,929,238 |
| 2023-05-18 | 3.010 | 3.180 | 3.000 | 3.150 | 3.150 | 44,296,626 |
| 2023-05-17 | 2.960 | 3.010 | 2.950 | 3.000 | 3.000 | 17,368,982 |
| 2023-05-16 | 3.040 | 3.040 | 2.960 | 2.970 | 2.970 | 22,409,645 |
| 2023-05-15 | 3.070 | 3.070 | 2.980 | 3.040 | 3.040 | 22,975,633 |
| 2023-05-12 | 3.160 | 3.170 | 3.060 | 3.070 | 3.070 | 23,721,114 |
| 2023-05-11 | 3.150 | 3.190 | 3.130 | 3.160 | 3.160 | 19,017,367 |
| 2023-05-10 | 3.160 | 3.200 | 3.120 | 3.150 | 3.150 | 23,583,528 |
| 2023-05-09 | 3.210 | 3.220 | 3.130 | 3.140 | 3.140 | 29,045,610 |
| 2023-05-08 | 3.170 | 3.240 | 3.130 | 3.220 | 3.220 | 34,434,204 |
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.