Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.770 | 3.830 | 3.700 | 3.780 | 3.780 | 36,947,644 |
| 2022-08-03 | 3.760 | 3.890 | 3.690 | 3.720 | 3.720 | 55,383,726 |
| 2022-08-02 | 3.820 | 3.820 | 3.560 | 3.700 | 3.700 | 68,488,129 |
| 2022-08-01 | 3.850 | 3.870 | 3.750 | 3.810 | 3.810 | 61,118,723 |
| 2022-07-29 | 3.520 | 3.880 | 3.460 | 3.810 | 3.810 | 120,634,351 |
| 2022-07-28 | 3.510 | 3.520 | 3.430 | 3.500 | 3.500 | 33,561,861 |
| 2022-07-27 | 3.450 | 3.510 | 3.420 | 3.440 | 3.440 | 19,572,304 |
| 2022-07-26 | 3.480 | 3.520 | 3.400 | 3.450 | 3.450 | 25,996,323 |
| 2022-07-25 | 3.580 | 3.590 | 3.460 | 3.460 | 3.460 | 24,991,382 |
| 2022-07-22 | 3.540 | 3.600 | 3.500 | 3.540 | 3.540 | 29,422,156 |
| 2022-07-21 | 3.510 | 3.640 | 3.500 | 3.540 | 3.540 | 39,249,339 |
| 2022-07-20 | 3.470 | 3.570 | 3.440 | 3.540 | 3.540 | 37,882,248 |
| 2022-07-19 | 3.450 | 3.490 | 3.390 | 3.450 | 3.450 | 26,553,636 |
| 2022-07-18 | 3.420 | 3.470 | 3.330 | 3.440 | 3.440 | 43,218,851 |
| 2022-07-15 | 3.250 | 3.550 | 3.160 | 3.420 | 3.420 | 55,174,162 |
| 2022-07-14 | 3.260 | 3.280 | 3.200 | 3.240 | 3.240 | 18,689,297 |
| 2022-07-13 | 3.320 | 3.330 | 3.250 | 3.270 | 3.270 | 17,239,332 |
| 2022-07-12 | 3.330 | 3.370 | 3.270 | 3.290 | 3.290 | 21,579,192 |
| 2022-07-11 | 3.380 | 3.390 | 3.270 | 3.320 | 3.320 | 20,806,649 |
| 2022-07-08 | 3.330 | 3.400 | 3.310 | 3.390 | 3.390 | 27,676,935 |
| 2022-07-07 | 3.310 | 3.360 | 3.280 | 3.350 | 3.350 | 16,791,066 |
| 2022-07-06 | 3.290 | 3.350 | 3.220 | 3.300 | 3.300 | 19,992,109 |
| 2022-07-05 | 3.350 | 3.370 | 3.230 | 3.270 | 3.270 | 29,145,825 |
| 2022-07-04 | 3.400 | 3.400 | 3.340 | 3.350 | 3.350 | 22,142,757 |
| 2022-07-01 | 3.430 | 3.440 | 3.380 | 3.390 | 3.390 | 21,155,372 |
| 2022-06-30 | 3.330 | 3.490 | 3.330 | 3.420 | 3.420 | 36,885,252 |
| 2022-06-29 | 3.400 | 3.430 | 3.350 | 3.350 | 3.350 | 27,956,562 |
| 2022-06-28 | 3.370 | 3.420 | 3.310 | 3.400 | 3.400 | 37,377,084 |
| 2022-06-27 | 3.170 | 3.450 | 3.140 | 3.370 | 3.370 | 65,611,791 |
| 2022-06-24 | 3.200 | 3.230 | 3.140 | 3.180 | 3.180 | 20,385,890 |
| 2022-06-23 | 3.130 | 3.190 | 3.120 | 3.190 | 3.190 | 19,110,329 |
| 2022-06-22 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 33,231,693 |
| 2022-06-21 | 3.280 | 3.330 | 3.190 | 3.240 | 3.240 | 56,049,765 |
| 2022-06-20 | 3.020 | 3.250 | 3.000 | 3.230 | 3.230 | 70,678,308 |
| 2022-06-17 | 2.990 | 3.030 | 2.950 | 3.020 | 3.020 | 24,262,008 |
| 2022-06-16 | 3.000 | 3.050 | 2.990 | 3.010 | 3.010 | 21,495,547 |
| 2022-06-15 | 3.050 | 3.070 | 3.010 | 3.010 | 3.010 | 24,944,110 |
| 2022-06-14 | 2.970 | 3.020 | 2.900 | 3.020 | 3.020 | 28,548,112 |
| 2022-06-13 | 2.960 | 3.020 | 2.920 | 3.020 | 3.020 | 25,108,384 |
| 2022-06-10 | 2.970 | 2.990 | 2.930 | 2.960 | 2.960 | 18,467,735 |
| 2022-06-09 | 3.020 | 3.020 | 2.910 | 2.950 | 2.950 | 21,854,531 |
| 2022-06-08 | 3.000 | 3.030 | 2.940 | 3.010 | 3.010 | 28,719,079 |
| 2022-06-07 | 3.050 | 3.060 | 2.980 | 3.000 | 3.000 | 25,122,026 |
| 2022-06-06 | 2.960 | 3.050 | 2.950 | 3.040 | 3.040 | 31,716,159 |
| 2022-06-02 | 2.950 | 2.970 | 2.880 | 2.950 | 2.950 | 24,464,474 |
| 2022-06-01 | 2.880 | 2.950 | 2.860 | 2.940 | 2.940 | 28,650,968 |
| 2022-05-31 | 2.890 | 2.900 | 2.840 | 2.880 | 2.880 | 21,731,342 |
| 2022-05-30 | 2.830 | 2.890 | 2.830 | 2.880 | 2.880 | 24,917,325 |
| 2022-05-27 | 2.850 | 2.880 | 2.810 | 2.840 | 2.840 | 21,657,376 |
| 2022-05-26 | 2.830 | 2.850 | 2.760 | 2.840 | 2.840 | 23,895,525 |
| 2022-05-25 | 2.760 | 2.830 | 2.760 | 2.820 | 2.820 | 21,515,374 |
| 2022-05-24 | 2.930 | 2.940 | 2.750 | 2.760 | 2.760 | 28,994,407 |
| 2022-05-23 | 2.850 | 2.930 | 2.850 | 2.930 | 2.930 | 28,301,622 |
| 2022-05-20 | 2.870 | 2.900 | 2.820 | 2.860 | 2.860 | 28,988,776 |
| 2022-05-19 | 2.800 | 2.880 | 2.760 | 2.880 | 2.880 | 32,145,079 |
| 2022-05-18 | 2.750 | 2.880 | 2.750 | 2.830 | 2.830 | 41,424,821 |
| 2022-05-17 | 2.780 | 2.790 | 2.700 | 2.750 | 2.750 | 20,825,905 |
| 2022-05-16 | 2.790 | 2.840 | 2.760 | 2.790 | 2.790 | 20,091,038 |
| 2022-05-13 | 2.800 | 2.830 | 2.750 | 2.800 | 2.800 | 17,046,279 |
| 2022-05-12 | 2.750 | 2.820 | 2.730 | 2.790 | 2.790 | 17,368,672 |
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.