Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.820 | 2.880 | 2.780 | 2.790 | 2.790 | 28,344,156 |
| 2022-05-10 | 2.800 | 2.830 | 2.710 | 2.830 | 2.830 | 19,956,642 |
| 2022-05-09 | 2.770 | 2.860 | 2.760 | 2.810 | 2.810 | 17,123,491 |
| 2022-05-06 | 2.700 | 2.820 | 2.680 | 2.770 | 2.770 | 21,207,008 |
| 2022-05-05 | 2.830 | 2.850 | 2.750 | 2.780 | 2.780 | 26,491,834 |
| 2022-04-29 | 2.660 | 2.820 | 2.660 | 2.790 | 2.790 | 33,912,103 |
| 2022-04-28 | 2.780 | 2.780 | 2.590 | 2.620 | 2.620 | 35,758,810 |
| 2022-04-27 | 2.630 | 2.830 | 2.590 | 2.820 | 2.820 | 41,939,452 |
| 2022-04-26 | 2.970 | 3.010 | 2.820 | 2.840 | 2.840 | 26,725,550 |
| 2022-04-25 | 3.170 | 3.180 | 2.970 | 2.980 | 2.980 | 32,242,061 |
| 2022-04-22 | 3.160 | 3.250 | 3.130 | 3.230 | 3.230 | 22,540,202 |
| 2022-04-21 | 3.270 | 3.320 | 3.180 | 3.190 | 3.190 | 27,630,693 |
| 2022-04-20 | 3.330 | 3.410 | 3.290 | 3.320 | 3.320 | 40,297,603 |
| 2022-04-19 | 3.190 | 3.310 | 3.180 | 3.280 | 3.280 | 26,599,029 |
| 2022-04-18 | 3.180 | 3.260 | 3.090 | 3.220 | 3.220 | 23,421,039 |
| 2022-04-15 | 3.310 | 3.330 | 3.160 | 3.200 | 3.200 | 36,472,330 |
| 2022-04-14 | 3.330 | 3.370 | 3.310 | 3.320 | 3.320 | 21,481,667 |
| 2022-04-13 | 3.440 | 3.440 | 3.300 | 3.310 | 3.310 | 27,814,176 |
| 2022-04-12 | 3.280 | 3.460 | 3.270 | 3.450 | 3.450 | 34,981,643 |
| 2022-04-11 | 3.430 | 3.450 | 3.260 | 3.300 | 3.300 | 39,164,451 |
| 2022-04-08 | 3.500 | 3.510 | 3.360 | 3.400 | 3.400 | 37,659,744 |
| 2022-04-07 | 3.650 | 3.660 | 3.480 | 3.490 | 3.490 | 48,393,185 |
| 2022-04-06 | 3.620 | 3.700 | 3.610 | 3.670 | 3.670 | 62,872,130 |
| 2022-04-01 | 3.550 | 3.690 | 3.470 | 3.640 | 3.640 | 53,303,672 |
| 2022-03-31 | 3.560 | 3.620 | 3.520 | 3.580 | 3.580 | 39,908,822 |
| 2022-03-30 | 3.560 | 3.590 | 3.440 | 3.570 | 3.570 | 48,797,243 |
| 2022-03-29 | 3.590 | 3.650 | 3.550 | 3.590 | 3.590 | 38,847,829 |
| 2022-03-28 | 3.640 | 3.650 | 3.550 | 3.580 | 3.580 | 49,620,630 |
| 2022-03-25 | 3.580 | 3.750 | 3.550 | 3.670 | 3.670 | 97,314,228 |
| 2022-03-24 | 3.520 | 3.610 | 3.490 | 3.590 | 3.590 | 48,169,494 |
| 2022-03-23 | 3.560 | 3.600 | 3.520 | 3.530 | 3.530 | 33,394,842 |
| 2022-03-22 | 3.560 | 3.650 | 3.540 | 3.600 | 3.600 | 41,691,604 |
| 2022-03-21 | 3.560 | 3.600 | 3.510 | 3.560 | 3.560 | 37,865,364 |
| 2022-03-18 | 3.450 | 3.600 | 3.440 | 3.580 | 3.580 | 55,468,860 |
| 2022-03-17 | 3.500 | 3.550 | 3.470 | 3.500 | 3.500 | 46,029,322 |
| 2022-03-16 | 3.350 | 3.520 | 3.260 | 3.490 | 3.490 | 44,304,376 |
| 2022-03-15 | 3.420 | 3.460 | 3.280 | 3.290 | 3.290 | 37,817,923 |
| 2022-03-14 | 3.440 | 3.580 | 3.420 | 3.450 | 3.450 | 48,213,060 |
| 2022-03-11 | 3.320 | 3.500 | 3.270 | 3.490 | 3.490 | 61,987,947 |
| 2022-03-10 | 3.370 | 3.400 | 3.320 | 3.330 | 3.330 | 34,310,305 |
| 2022-03-09 | 3.350 | 3.380 | 3.130 | 3.310 | 3.310 | 43,773,780 |
| 2022-03-08 | 3.460 | 3.480 | 3.320 | 3.340 | 3.340 | 37,605,124 |
| 2022-03-07 | 3.490 | 3.510 | 3.420 | 3.460 | 3.460 | 33,395,605 |
| 2022-03-04 | 3.530 | 3.560 | 3.460 | 3.490 | 3.490 | 40,426,305 |
| 2022-03-03 | 3.620 | 3.640 | 3.530 | 3.550 | 3.550 | 42,967,265 |
| 2022-03-02 | 3.530 | 3.630 | 3.510 | 3.600 | 3.600 | 46,066,459 |
| 2022-03-01 | 3.530 | 3.560 | 3.500 | 3.550 | 3.550 | 35,743,116 |
| 2022-02-28 | 3.540 | 3.590 | 3.450 | 3.510 | 3.510 | 50,018,593 |
| 2022-02-25 | 3.620 | 3.680 | 3.510 | 3.550 | 3.550 | 69,265,231 |
| 2022-02-24 | 3.720 | 3.770 | 3.500 | 3.600 | 3.600 | 92,679,700 |
| 2022-02-23 | 3.660 | 3.790 | 3.620 | 3.770 | 3.770 | 75,015,272 |
| 2022-02-22 | 3.690 | 3.810 | 3.640 | 3.660 | 3.660 | 67,638,431 |
| 2022-02-21 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 113,259,313 |
| 2022-02-18 | 3.480 | 3.580 | 3.470 | 3.580 | 3.580 | 46,084,365 |
| 2022-02-17 | 3.570 | 3.610 | 3.490 | 3.510 | 3.510 | 53,856,219 |
| 2022-02-16 | 3.640 | 3.690 | 3.570 | 3.600 | 3.600 | 51,928,005 |
| 2022-02-15 | 3.610 | 3.660 | 3.550 | 3.600 | 3.600 | 41,540,416 |
| 2022-02-14 | 3.640 | 3.690 | 3.590 | 3.620 | 3.620 | 45,584,344 |
| 2022-02-11 | 3.790 | 3.860 | 3.640 | 3.680 | 3.680 | 63,140,842 |
| 2022-02-10 | 3.900 | 3.920 | 3.760 | 3.820 | 3.820 | 78,275,841 |
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.