Beijing Watertek Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.100	3.180	3.090	3.150	3.150	36,767,488
2023-02-03	3.080	3.120	3.050	3.110	3.110	28,214,400
2023-02-02	3.100	3.150	3.060	3.080	3.080	37,949,862
2023-02-01	3.000	3.110	2.980	3.110	3.110	39,244,460
2023-01-31	2.990	3.010	2.960	3.000	3.000	25,907,702
2023-01-30	2.970	3.050	2.950	3.020	3.020	36,322,888
2023-01-20	2.890	2.940	2.880	2.940	2.940	22,687,973
2023-01-19	2.820	2.930	2.800	2.900	2.900	30,699,301
2023-01-18	2.750	2.840	2.750	2.830	2.830	23,309,187
2023-01-17	2.810	2.810	2.750	2.760	2.760	10,868,100
2023-01-16	2.760	2.820	2.750	2.790	2.790	17,083,071
2023-01-13	2.770	2.770	2.720	2.750	2.750	10,443,533
2023-01-12	2.750	2.780	2.720	2.760	2.760	15,214,217
2023-01-11	2.810	2.810	2.730	2.740	2.740	14,840,006
2023-01-10	2.830	2.830	2.770	2.800	2.800	11,756,319
2023-01-09	2.810	2.840	2.780	2.820	2.820	11,219,608
2023-01-06	2.830	2.840	2.790	2.790	2.790	13,455,668
2023-01-05	2.860	2.870	2.830	2.830	2.830	13,179,078
2023-01-04	2.850	2.870	2.830	2.860	2.860	17,902,931
2023-01-03	2.750	2.850	2.740	2.850	2.850	22,556,468
2022-12-30	2.710	2.770	2.700	2.760	2.760	17,166,851
2022-12-29	2.710	2.740	2.700	2.700	2.700	14,831,619
2022-12-28	2.760	2.770	2.700	2.710	2.710	13,303,069
2022-12-27	2.790	2.800	2.750	2.760	2.760	12,196,084
2022-12-26	2.750	2.790	2.730	2.770	2.770	10,005,806
2022-12-23	2.700	2.780	2.690	2.740	2.740	16,394,023
2022-12-22	2.780	2.790	2.700	2.710	2.710	17,589,476
2022-12-21	2.770	2.790	2.730	2.760	2.760	11,792,959
2022-12-20	2.780	2.820	2.760	2.780	2.780	14,162,006
2022-12-19	2.880	2.890	2.770	2.780	2.780	18,031,919
2022-12-16	2.940	2.940	2.870	2.870	2.870	20,425,435
2022-12-15	2.960	2.990	2.940	2.950	2.950	17,056,262
2022-12-14	2.930	3.010	2.900	2.980	2.980	26,308,372
2022-12-13	2.960	2.980	2.920	2.930	2.930	14,758,999
2022-12-12	2.950	2.980	2.950	2.960	2.960	15,953,739
2022-12-09	3.000	3.010	2.950	2.960	2.960	25,444,690
2022-12-08	3.060	3.060	3.000	3.010	3.010	21,356,324
2022-12-07	3.070	3.080	3.040	3.040	3.040	18,049,017
2022-12-06	3.100	3.120	3.050	3.070	3.070	22,188,209
2022-12-05	3.080	3.120	3.070	3.110	3.110	26,368,891
2022-12-02	3.050	3.100	3.040	3.080	3.080	21,678,129
2022-12-01	3.010	3.070	3.010	3.060	3.060	22,976,116
2022-11-30	3.030	3.040	2.990	3.000	3.000	17,816,555
2022-11-29	2.980	3.050	2.960	3.030	3.030	22,284,285
2022-11-28	2.970	2.990	2.930	2.960	2.960	18,827,889
2022-11-25	3.040	3.050	2.990	3.000	3.000	22,720,241
2022-11-24	3.070	3.090	3.040	3.040	3.040	21,490,892
2022-11-23	3.130	3.140	3.030	3.070	3.070	29,492,447
2022-11-22	3.200	3.230	3.120	3.130	3.130	28,704,336
2022-11-21	3.280	3.280	3.150	3.200	3.200	38,435,568
2022-11-18	3.300	3.380	3.270	3.280	3.280	41,339,154
2022-11-17	3.280	3.320	3.220	3.310	3.310	36,112,641
2022-11-16	3.270	3.310	3.240	3.260	3.260	28,832,186
2022-11-15	3.230	3.280	3.200	3.270	3.270	36,721,622
2022-11-14	3.260	3.260	3.200	3.220	3.220	27,751,642
2022-11-11	3.310	3.350	3.250	3.250	3.250	36,290,077
2022-11-10	3.230	3.290	3.210	3.270	3.270	33,630,202
2022-11-09	3.300	3.330	3.220	3.230	3.230	27,117,212
2022-11-08	3.220	3.290	3.190	3.270	3.270	41,830,345
2022-11-07	3.160	3.290	3.140	3.240	3.240	52,334,899

← NewerPage 16 of 21 · 1,212 trading daysOlder →

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.