Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.130 | 3.190 | 3.090 | 3.170 | 3.170 | 51,387,495 |
| 2022-11-03 | 3.130 | 3.280 | 3.070 | 3.180 | 3.180 | 56,377,317 |
| 2022-11-02 | 3.180 | 3.200 | 3.140 | 3.170 | 3.170 | 27,082,721 |
| 2022-11-01 | 3.160 | 3.200 | 3.110 | 3.170 | 3.170 | 26,557,552 |
| 2022-10-31 | 3.050 | 3.230 | 3.050 | 3.170 | 3.170 | 26,724,619 |
| 2022-10-28 | 3.220 | 3.230 | 3.040 | 3.050 | 3.050 | 22,345,674 |
| 2022-10-27 | 3.200 | 3.290 | 3.180 | 3.230 | 3.230 | 21,527,644 |
| 2022-10-26 | 3.110 | 3.220 | 3.090 | 3.200 | 3.200 | 23,399,900 |
| 2022-10-25 | 3.150 | 3.170 | 3.070 | 3.100 | 3.100 | 20,935,406 |
| 2022-10-24 | 3.210 | 3.260 | 3.100 | 3.140 | 3.140 | 24,023,152 |
| 2022-10-21 | 3.180 | 3.210 | 3.160 | 3.180 | 3.180 | 13,332,482 |
| 2022-10-20 | 3.210 | 3.240 | 3.140 | 3.180 | 3.180 | 20,241,700 |
| 2022-10-19 | 3.230 | 3.250 | 3.180 | 3.190 | 3.190 | 20,192,799 |
| 2022-10-18 | 3.240 | 3.270 | 3.200 | 3.220 | 3.220 | 18,684,618 |
| 2022-10-17 | 3.100 | 3.250 | 3.090 | 3.230 | 3.230 | 25,602,154 |
| 2022-10-14 | 3.080 | 3.180 | 3.080 | 3.130 | 3.130 | 31,225,151 |
| 2022-10-13 | 2.990 | 3.100 | 2.970 | 3.070 | 3.070 | 25,794,646 |
| 2022-10-12 | 2.880 | 3.000 | 2.860 | 3.000 | 3.000 | 17,129,502 |
| 2022-10-11 | 2.910 | 2.920 | 2.850 | 2.890 | 2.890 | 13,490,541 |
| 2022-10-10 | 2.950 | 2.980 | 2.880 | 2.890 | 2.890 | 15,092,035 |
| 2022-09-30 | 2.930 | 3.000 | 2.920 | 2.940 | 2.940 | 13,801,606 |
| 2022-09-29 | 3.010 | 3.070 | 2.930 | 2.950 | 2.950 | 18,996,190 |
| 2022-09-28 | 3.110 | 3.120 | 3.000 | 3.010 | 3.010 | 16,580,110 |
| 2022-09-27 | 3.060 | 3.140 | 3.050 | 3.120 | 3.120 | 20,477,895 |
| 2022-09-26 | 3.100 | 3.120 | 3.050 | 3.060 | 3.060 | 20,724,329 |
| 2022-09-23 | 3.210 | 3.230 | 3.090 | 3.130 | 3.130 | 24,502,911 |
| 2022-09-22 | 3.220 | 3.270 | 3.180 | 3.190 | 3.190 | 25,671,815 |
| 2022-09-21 | 3.230 | 3.270 | 3.150 | 3.240 | 3.240 | 23,212,732 |
| 2022-09-20 | 3.280 | 3.320 | 3.190 | 3.230 | 3.230 | 29,469,315 |
| 2022-09-19 | 3.380 | 3.400 | 3.200 | 3.230 | 3.230 | 27,392,868 |
| 2022-09-16 | 3.470 | 3.540 | 3.350 | 3.360 | 3.360 | 23,998,000 |
| 2022-09-15 | 3.630 | 3.660 | 3.420 | 3.480 | 3.480 | 35,002,163 |
| 2022-09-14 | 3.580 | 3.650 | 3.550 | 3.630 | 3.630 | 28,921,452 |
| 2022-09-13 | 3.610 | 3.720 | 3.600 | 3.620 | 3.620 | 33,626,019 |
| 2022-09-09 | 3.690 | 3.720 | 3.570 | 3.590 | 3.590 | 31,683,905 |
| 2022-09-08 | 3.500 | 3.820 | 3.440 | 3.690 | 3.690 | 70,226,758 |
| 2022-09-07 | 3.500 | 3.570 | 3.470 | 3.490 | 3.490 | 31,751,502 |
| 2022-09-06 | 3.500 | 3.560 | 3.490 | 3.520 | 3.520 | 31,804,467 |
| 2022-09-05 | 3.620 | 3.660 | 3.480 | 3.500 | 3.500 | 60,046,454 |
| 2022-09-02 | 3.920 | 3.920 | 3.390 | 3.720 | 3.720 | 113,095,331 |
| 2022-09-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-08-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-08-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-08-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-08-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-08-25 | 3.680 | 3.920 | 3.680 | 3.880 | 3.880 | 66,162,032 |
| 2022-08-24 | 3.830 | 3.830 | 3.650 | 3.710 | 3.710 | 37,266,796 |
| 2022-08-23 | 3.820 | 3.930 | 3.770 | 3.800 | 3.800 | 30,324,873 |
| 2022-08-22 | 3.790 | 3.850 | 3.730 | 3.810 | 3.810 | 24,774,723 |
| 2022-08-19 | 3.800 | 3.920 | 3.780 | 3.800 | 3.800 | 41,213,451 |
| 2022-08-18 | 3.900 | 3.900 | 3.770 | 3.800 | 3.800 | 45,707,447 |
| 2022-08-17 | 3.920 | 3.930 | 3.860 | 3.900 | 3.900 | 22,409,717 |
| 2022-08-16 | 3.880 | 4.000 | 3.870 | 3.900 | 3.900 | 29,754,670 |
| 2022-08-15 | 3.870 | 3.930 | 3.820 | 3.890 | 3.890 | 30,230,099 |
| 2022-08-12 | 3.880 | 3.950 | 3.850 | 3.880 | 3.880 | 29,880,709 |
| 2022-08-11 | 3.910 | 3.960 | 3.830 | 3.900 | 3.900 | 42,175,006 |
| 2022-08-10 | 3.950 | 3.990 | 3.870 | 3.920 | 3.920 | 36,453,905 |
| 2022-08-09 | 3.820 | 4.040 | 3.780 | 4.000 | 4.000 | 67,635,496 |
| 2022-08-08 | 3.820 | 3.870 | 3.770 | 3.820 | 3.820 | 29,835,225 |
| 2022-08-05 | 3.770 | 3.840 | 3.750 | 3.820 | 3.820 | 34,990,014 |
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.