Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.450 | 3.510 | 3.420 | 3.500 | 3.500 | 31,420,988 |
| 2026-07-22 | 3.480 | 3.550 | 3.450 | 3.450 | 3.450 | 26,149,701 |
| 2026-07-21 | 3.440 | 3.520 | 3.270 | 3.520 | 3.520 | 39,418,293 |
| 2026-07-20 | 3.480 | 3.580 | 3.380 | 3.440 | 3.440 | 31,895,768 |
| 2026-07-17 | 3.700 | 3.710 | 3.450 | 3.480 | 3.480 | 46,760,176 |
| 2026-07-16 | 3.650 | 3.760 | 3.580 | 3.700 | 3.700 | 33,516,074 |
| 2026-07-15 | 3.680 | 3.750 | 3.640 | 3.670 | 3.670 | 31,675,973 |
| 2026-07-14 | 3.640 | 3.680 | 3.530 | 3.680 | 3.680 | 37,273,254 |
| 2026-07-13 | 3.940 | 3.970 | 3.610 | 3.650 | 3.650 | 72,741,555 |
| 2026-07-10 | 3.810 | 4.050 | 3.730 | 3.980 | 3.980 | 79,017,414 |
| 2026-07-09 | 3.760 | 3.840 | 3.660 | 3.830 | 3.830 | 45,270,703 |
| 2026-07-08 | 3.700 | 3.820 | 3.660 | 3.780 | 3.780 | 46,534,996 |
| 2026-07-07 | 3.760 | 3.810 | 3.650 | 3.660 | 3.660 | 29,662,168 |
| 2026-07-06 | 3.800 | 3.910 | 3.740 | 3.760 | 3.760 | 34,732,586 |
| 2026-07-03 | 3.860 | 3.900 | 3.790 | 3.810 | 3.810 | 39,650,762 |
| 2026-07-02 | 3.920 | 4.030 | 3.850 | 3.860 | 3.860 | 67,679,594 |
| 2026-07-01 | 3.730 | 4.250 | 3.710 | 3.990 | 3.990 | 102,264,680 |
| 2026-06-30 | 3.650 | 3.770 | 3.590 | 3.720 | 3.720 | 39,153,922 |
| 2026-06-29 | 3.680 | 3.720 | 3.570 | 3.630 | 3.630 | 43,782,809 |
| 2026-06-26 | 3.900 | 3.920 | 3.690 | 3.720 | 3.720 | 52,703,098 |
| 2026-06-25 | 4.030 | 4.170 | 3.890 | 3.930 | 3.930 | 51,248,105 |
| 2026-06-24 | 4.040 | 4.120 | 3.850 | 4.040 | 4.040 | 61,118,480 |
| 2026-06-23 | 4.060 | 4.180 | 4.000 | 4.080 | 4.080 | 60,170,242 |
| 2026-06-22 | 3.960 | 4.020 | 3.780 | 4.010 | 4.010 | 59,311,637 |
| 2026-06-18 | 3.950 | 4.120 | 3.900 | 4.000 | 4.000 | 50,420,832 |
| 2026-06-17 | 4.030 | 4.040 | 3.920 | 3.950 | 3.950 | 34,213,754 |
| 2026-06-16 | 4.020 | 4.070 | 3.940 | 4.050 | 4.050 | 40,371,090 |
| 2026-06-15 | 3.950 | 4.090 | 3.930 | 4.040 | 4.040 | 44,785,039 |
| 2026-06-12 | 3.880 | 4.000 | 3.860 | 3.870 | 3.870 | 46,132,641 |
| 2026-06-11 | 3.890 | 3.930 | 3.760 | 3.800 | 3.800 | 43,276,801 |
| 2026-06-10 | 4.040 | 4.090 | 3.880 | 3.940 | 3.940 | 40,137,441 |
| 2026-06-09 | 4.070 | 4.100 | 3.970 | 4.080 | 4.080 | 34,441,359 |
| 2026-06-08 | 4.070 | 4.190 | 3.970 | 4.030 | 4.030 | 42,058,836 |
| 2026-06-05 | 4.190 | 4.290 | 4.110 | 4.200 | 4.200 | 40,467,512 |
| 2026-06-04 | 4.310 | 4.340 | 4.160 | 4.180 | 4.180 | 49,345,301 |
| 2026-06-03 | 4.400 | 4.470 | 4.300 | 4.350 | 4.350 | 34,771,953 |
| 2026-06-02 | 4.530 | 4.540 | 4.330 | 4.420 | 4.420 | 36,335,551 |
| 2026-06-01 | 4.480 | 4.600 | 4.450 | 4.520 | 4.520 | 35,107,273 |
| 2026-05-29 | 4.720 | 4.830 | 4.450 | 4.490 | 4.490 | 51,362,898 |
| 2026-05-28 | 4.620 | 4.740 | 4.510 | 4.690 | 4.690 | 41,031,930 |
| 2026-05-27 | 4.760 | 4.800 | 4.550 | 4.590 | 4.590 | 43,382,500 |
| 2026-05-26 | 4.860 | 4.870 | 4.650 | 4.730 | 4.730 | 41,524,500 |
| 2026-05-25 | 4.920 | 4.970 | 4.810 | 4.880 | 4.880 | 34,616,793 |
| 2026-05-22 | 4.850 | 4.960 | 4.770 | 4.940 | 4.940 | 40,570,113 |
| 2026-05-21 | 5.050 | 5.120 | 4.780 | 4.790 | 4.790 | 57,106,199 |
| 2026-05-20 | 5.120 | 5.210 | 4.990 | 5.030 | 5.030 | 56,672,539 |
| 2026-05-19 | 5.080 | 5.180 | 5.010 | 5.160 | 5.160 | 44,866,781 |
| 2026-05-18 | 4.930 | 5.100 | 4.910 | 5.070 | 5.070 | 46,768,871 |
| 2026-05-15 | 5.020 | 5.110 | 4.860 | 4.910 | 4.910 | 45,935,070 |
| 2026-05-14 | 5.260 | 5.280 | 4.990 | 4.990 | 4.990 | 58,817,422 |
| 2026-05-13 | 5.100 | 5.220 | 5.080 | 5.190 | 5.190 | 46,005,312 |
| 2026-05-12 | 5.220 | 5.230 | 5.100 | 5.130 | 5.130 | 50,615,738 |
| 2026-05-11 | 5.170 | 5.270 | 5.130 | 5.260 | 5.260 | 65,919,406 |
| 2026-05-08 | 5.070 | 5.160 | 5.050 | 5.130 | 5.130 | 43,274,441 |
| 2026-05-07 | 5.090 | 5.120 | 5.050 | 5.110 | 5.110 | 56,698,238 |
| 2026-05-06 | 4.960 | 5.160 | 4.930 | 5.080 | 5.080 | 82,006,875 |
| 2026-04-30 | 4.760 | 4.960 | 4.710 | 4.920 | 4.920 | 65,068,059 |
| 2026-04-29 | 4.600 | 4.790 | 4.570 | 4.760 | 4.760 | 44,271,219 |
| 2026-04-28 | 4.700 | 4.750 | 4.580 | 4.620 | 4.620 | 34,438,840 |
| 2026-04-27 | 4.600 | 4.760 | 4.510 | 4.730 | 4.730 | 43,078,312 |
← NewerPage 2 of 2 · 120 trading days
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.