Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.900 | 3.920 | 3.760 | 3.820 | 3.820 | 78,275,841 |
| 2022-02-09 | 3.670 | 4.040 | 3.650 | 3.930 | 3.930 | 118,144,145 |
| 2022-02-08 | 3.550 | 3.680 | 3.490 | 3.660 | 3.660 | 47,618,359 |
| 2022-02-07 | 3.710 | 3.710 | 3.520 | 3.570 | 3.570 | 49,171,389 |
| 2022-01-28 | 3.480 | 3.740 | 3.480 | 3.620 | 3.620 | 69,334,285 |
| 2022-01-27 | 3.790 | 3.800 | 3.450 | 3.460 | 3.460 | 86,659,848 |
| 2022-01-26 | 3.880 | 3.970 | 3.630 | 3.810 | 3.810 | 89,039,074 |
| 2022-01-25 | 4.190 | 4.190 | 3.760 | 3.920 | 3.920 | 137,672,315 |
| 2022-01-24 | 4.190 | 4.310 | 4.100 | 4.130 | 4.130 | 145,052,982 |
| 2022-01-21 | 3.990 | 4.560 | 3.920 | 4.290 | 4.290 | 226,666,388 |
| 2022-01-20 | 4.090 | 4.140 | 3.930 | 4.040 | 4.040 | 90,973,799 |
| 2022-01-19 | 3.910 | 4.120 | 3.910 | 4.100 | 4.100 | 109,345,285 |
| 2022-01-18 | 4.190 | 4.380 | 4.030 | 4.080 | 4.080 | 159,989,868 |
| 2022-01-17 | 3.870 | 4.100 | 3.850 | 4.090 | 4.090 | 89,783,533 |
| 2022-01-14 | 3.880 | 3.950 | 3.810 | 3.840 | 3.840 | 44,344,664 |
| 2022-01-13 | 3.920 | 4.080 | 3.870 | 3.920 | 3.920 | 82,311,320 |
| 2022-01-12 | 3.840 | 3.940 | 3.800 | 3.860 | 3.860 | 55,875,057 |
| 2022-01-11 | 3.910 | 3.920 | 3.760 | 3.790 | 3.790 | 48,737,126 |
| 2022-01-10 | 3.980 | 3.980 | 3.790 | 3.890 | 3.890 | 49,751,096 |
| 2022-01-07 | 4.080 | 4.180 | 3.960 | 3.990 | 3.990 | 56,757,431 |
| 2022-01-06 | 4.050 | 4.150 | 4.030 | 4.100 | 4.100 | 53,252,891 |
| 2022-01-05 | 4.040 | 4.220 | 4.000 | 4.050 | 4.050 | 74,161,838 |
| 2022-01-04 | 3.840 | 4.070 | 3.820 | 4.040 | 4.040 | 81,986,602 |
| 2021-12-31 | 3.800 | 3.890 | 3.750 | 3.840 | 3.840 | 47,120,535 |
| 2021-12-30 | 3.700 | 3.820 | 3.680 | 3.780 | 3.780 | 38,050,996 |
| 2021-12-29 | 3.720 | 3.730 | 3.650 | 3.700 | 3.700 | 30,236,146 |
| 2021-12-28 | 3.680 | 3.770 | 3.600 | 3.740 | 3.740 | 44,592,989 |
| 2021-12-27 | 3.600 | 3.670 | 3.570 | 3.640 | 3.640 | 29,048,424 |
| 2021-12-24 | 3.760 | 3.760 | 3.580 | 3.600 | 3.600 | 46,920,187 |
| 2021-12-23 | 3.800 | 3.810 | 3.700 | 3.710 | 3.710 | 58,699,846 |
| 2021-12-22 | 3.870 | 3.900 | 3.800 | 3.840 | 3.840 | 67,961,298 |
| 2021-12-21 | 3.700 | 3.930 | 3.690 | 3.910 | 3.910 | 119,526,251 |
| 2021-12-20 | 3.850 | 3.890 | 3.680 | 3.690 | 3.690 | 93,852,606 |
| 2021-12-17 | 4.400 | 4.600 | 3.890 | 3.900 | 3.900 | 190,687,648 |
| 2021-12-16 | 4.020 | 4.220 | 4.010 | 4.110 | 4.110 | 88,652,493 |
| 2021-12-15 | 3.930 | 4.030 | 3.910 | 3.990 | 3.990 | 50,399,157 |
| 2021-12-14 | 3.870 | 3.990 | 3.850 | 3.950 | 3.950 | 49,495,673 |
| 2021-12-13 | 3.760 | 3.880 | 3.700 | 3.860 | 3.860 | 36,093,358 |
| 2021-12-10 | 3.840 | 3.890 | 3.750 | 3.770 | 3.770 | 31,370,628 |
| 2021-12-09 | 3.710 | 4.080 | 3.700 | 3.830 | 3.830 | 63,169,459 |
| 2021-12-08 | 3.660 | 3.820 | 3.630 | 3.720 | 3.720 | 34,025,816 |
| 2021-12-07 | 3.790 | 3.800 | 3.620 | 3.660 | 3.660 | 29,490,079 |
| 2021-12-06 | 3.850 | 3.870 | 3.670 | 3.760 | 3.760 | 41,820,993 |
| 2021-12-03 | 3.900 | 4.030 | 3.830 | 3.870 | 3.870 | 35,186,097 |
| 2021-12-02 | 4.060 | 4.060 | 3.870 | 3.890 | 3.890 | 36,473,014 |
| 2021-12-01 | 3.910 | 4.100 | 3.890 | 4.030 | 4.030 | 46,015,406 |
| 2021-11-30 | 3.860 | 4.060 | 3.850 | 3.930 | 3.930 | 59,152,570 |
| 2021-11-29 | 3.860 | 3.890 | 3.800 | 3.830 | 3.830 | 28,321,916 |
| 2021-11-26 | 3.850 | 3.920 | 3.770 | 3.820 | 3.820 | 32,415,661 |
| 2021-11-25 | 3.880 | 3.960 | 3.830 | 3.870 | 3.870 | 35,944,987 |
| 2021-11-24 | 3.860 | 3.910 | 3.780 | 3.860 | 3.860 | 26,455,207 |
| 2021-11-23 | 3.860 | 3.920 | 3.810 | 3.860 | 3.860 | 26,810,084 |
| 2021-11-22 | 3.910 | 3.910 | 3.750 | 3.860 | 3.860 | 31,263,907 |
| 2021-11-19 | 3.840 | 3.900 | 3.780 | 3.890 | 3.890 | 29,509,085 |
| 2021-11-18 | 3.910 | 3.930 | 3.800 | 3.840 | 3.840 | 32,981,618 |
| 2021-11-17 | 3.830 | 3.920 | 3.820 | 3.890 | 3.890 | 33,269,004 |
| 2021-11-16 | 3.850 | 3.990 | 3.820 | 3.840 | 3.840 | 49,929,946 |
| 2021-11-15 | 3.860 | 3.930 | 3.780 | 3.850 | 3.850 | 38,873,330 |
| 2021-11-12 | 3.740 | 3.890 | 3.720 | 3.880 | 3.880 | 52,740,211 |
| 2021-11-11 | 3.660 | 3.760 | 3.630 | 3.730 | 3.730 | 41,026,971 |
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.