Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.170 | 3.180 | 3.090 | 3.140 | 3.140 | 25,265,140 |
| 2023-05-04 | 3.120 | 3.190 | 3.090 | 3.180 | 3.180 | 34,634,085 |
| 2023-04-28 | 2.960 | 3.180 | 2.950 | 3.150 | 3.150 | 45,355,661 |
| 2023-04-27 | 3.020 | 3.050 | 2.950 | 2.970 | 2.970 | 32,096,318 |
| 2023-04-26 | 3.040 | 3.120 | 3.010 | 3.020 | 3.020 | 31,226,342 |
| 2023-04-25 | 3.160 | 3.180 | 3.010 | 3.060 | 3.060 | 38,401,505 |
| 2023-04-24 | 3.140 | 3.210 | 3.140 | 3.170 | 3.170 | 33,509,952 |
| 2023-04-21 | 3.340 | 3.350 | 3.150 | 3.160 | 3.160 | 59,811,505 |
| 2023-04-20 | 3.330 | 3.390 | 3.300 | 3.330 | 3.330 | 35,957,507 |
| 2023-04-19 | 3.310 | 3.410 | 3.300 | 3.330 | 3.330 | 44,850,860 |
| 2023-04-18 | 3.360 | 3.370 | 3.270 | 3.310 | 3.310 | 41,599,640 |
| 2023-04-17 | 3.490 | 3.490 | 3.320 | 3.350 | 3.350 | 78,367,683 |
| 2023-04-14 | 3.560 | 3.630 | 3.490 | 3.520 | 3.520 | 52,945,900 |
| 2023-04-13 | 3.610 | 3.630 | 3.510 | 3.560 | 3.560 | 72,274,469 |
| 2023-04-12 | 3.440 | 3.670 | 3.430 | 3.620 | 3.620 | 121,798,090 |
| 2023-04-11 | 3.310 | 3.470 | 3.280 | 3.420 | 3.420 | 56,287,998 |
| 2023-04-10 | 3.540 | 3.580 | 3.330 | 3.340 | 3.340 | 79,322,114 |
| 2023-04-07 | 3.330 | 3.570 | 3.270 | 3.510 | 3.510 | 90,608,556 |
| 2023-04-06 | 3.360 | 3.360 | 3.300 | 3.320 | 3.320 | 37,353,566 |
| 2023-04-04 | 3.440 | 3.450 | 3.350 | 3.390 | 3.390 | 41,076,717 |
| 2023-04-03 | 3.360 | 3.440 | 3.350 | 3.440 | 3.440 | 46,537,181 |
| 2023-03-31 | 3.270 | 3.380 | 3.220 | 3.370 | 3.370 | 43,535,555 |
| 2023-03-30 | 3.350 | 3.360 | 3.260 | 3.290 | 3.290 | 35,048,275 |
| 2023-03-29 | 3.370 | 3.410 | 3.310 | 3.360 | 3.360 | 41,720,999 |
| 2023-03-28 | 3.430 | 3.430 | 3.340 | 3.360 | 3.360 | 42,345,022 |
| 2023-03-27 | 3.440 | 3.480 | 3.360 | 3.450 | 3.450 | 54,487,173 |
| 2023-03-24 | 3.370 | 3.480 | 3.340 | 3.440 | 3.440 | 63,429,016 |
| 2023-03-23 | 3.340 | 3.390 | 3.330 | 3.370 | 3.370 | 38,540,841 |
| 2023-03-22 | 3.300 | 3.380 | 3.280 | 3.380 | 3.380 | 59,788,707 |
| 2023-03-21 | 3.270 | 3.320 | 3.240 | 3.320 | 3.320 | 40,571,084 |
| 2023-03-20 | 3.260 | 3.310 | 3.230 | 3.260 | 3.260 | 42,959,501 |
| 2023-03-17 | 3.140 | 3.330 | 3.140 | 3.280 | 3.280 | 62,238,472 |
| 2023-03-16 | 3.140 | 3.170 | 3.110 | 3.120 | 3.120 | 20,076,659 |
| 2023-03-15 | 3.230 | 3.240 | 3.150 | 3.170 | 3.170 | 22,944,800 |
| 2023-03-14 | 3.230 | 3.250 | 3.160 | 3.210 | 3.210 | 27,491,333 |
| 2023-03-13 | 3.230 | 3.270 | 3.180 | 3.260 | 3.260 | 28,474,423 |
| 2023-03-10 | 3.230 | 3.280 | 3.230 | 3.240 | 3.240 | 29,965,116 |
| 2023-03-09 | 3.240 | 3.270 | 3.170 | 3.270 | 3.270 | 33,834,711 |
| 2023-03-08 | 3.120 | 3.230 | 3.120 | 3.220 | 3.220 | 27,340,423 |
| 2023-03-07 | 3.240 | 3.260 | 3.120 | 3.140 | 3.140 | 41,117,001 |
| 2023-03-06 | 3.270 | 3.320 | 3.240 | 3.260 | 3.260 | 38,336,308 |
| 2023-03-03 | 3.280 | 3.330 | 3.240 | 3.270 | 3.270 | 37,652,192 |
| 2023-03-02 | 3.280 | 3.400 | 3.270 | 3.320 | 3.320 | 55,737,338 |
| 2023-03-01 | 3.250 | 3.350 | 3.220 | 3.340 | 3.340 | 85,780,124 |
| 2023-02-28 | 3.280 | 3.370 | 3.190 | 3.230 | 3.230 | 95,964,244 |
| 2023-02-27 | 3.080 | 3.200 | 3.060 | 3.110 | 3.110 | 48,634,665 |
| 2023-02-24 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 19,613,146 |
| 2023-02-23 | 3.110 | 3.120 | 3.040 | 3.070 | 3.070 | 26,088,359 |
| 2023-02-22 | 3.110 | 3.130 | 3.060 | 3.110 | 3.110 | 22,348,177 |
| 2023-02-21 | 3.100 | 3.170 | 3.090 | 3.130 | 3.130 | 24,676,454 |
| 2023-02-20 | 3.080 | 3.130 | 3.050 | 3.100 | 3.100 | 26,871,142 |
| 2023-02-17 | 3.120 | 3.170 | 3.080 | 3.110 | 3.110 | 35,720,592 |
| 2023-02-16 | 3.200 | 3.250 | 3.100 | 3.130 | 3.130 | 52,528,230 |
| 2023-02-15 | 3.160 | 3.230 | 3.150 | 3.210 | 3.210 | 38,390,092 |
| 2023-02-14 | 3.230 | 3.240 | 3.150 | 3.160 | 3.160 | 40,310,532 |
| 2023-02-13 | 3.290 | 3.310 | 3.150 | 3.210 | 3.210 | 87,237,082 |
| 2023-02-10 | 3.160 | 3.450 | 3.150 | 3.340 | 3.340 | 128,892,650 |
| 2023-02-09 | 3.100 | 3.170 | 3.060 | 3.160 | 3.160 | 30,160,103 |
| 2023-02-08 | 3.160 | 3.170 | 3.090 | 3.100 | 3.100 | 31,756,918 |
| 2023-02-07 | 3.130 | 3.190 | 3.110 | 3.170 | 3.170 | 31,870,562 |
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.