Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.900 | 6.050 | 5.840 | 5.980 | 5.980 | 61,098,879 |
| 2026-01-20 | 6.170 | 6.200 | 5.910 | 5.950 | 5.950 | 100,845,602 |
| 2026-01-19 | 6.190 | 6.220 | 6.100 | 6.140 | 6.140 | 78,783,633 |
| 2026-01-16 | 6.360 | 6.390 | 6.160 | 6.250 | 6.250 | 121,663,757 |
| 2026-01-15 | 6.730 | 6.860 | 6.300 | 6.390 | 6.390 | 186,780,289 |
| 2026-01-14 | 6.520 | 6.850 | 6.500 | 6.640 | 6.640 | 192,556,315 |
| 2026-01-13 | 7.100 | 7.110 | 6.480 | 6.510 | 6.510 | 224,946,176 |
| 2026-01-12 | 6.690 | 7.050 | 6.680 | 7.030 | 7.030 | 236,335,484 |
| 2026-01-09 | 6.510 | 6.700 | 6.430 | 6.560 | 6.560 | 182,682,935 |
| 2026-01-08 | 6.300 | 6.450 | 6.240 | 6.400 | 6.400 | 125,815,439 |
| 2026-01-07 | 6.260 | 6.410 | 6.230 | 6.260 | 6.260 | 120,441,893 |
| 2026-01-06 | 6.150 | 6.260 | 6.120 | 6.250 | 6.250 | 109,721,780 |
| 2026-01-05 | 6.050 | 6.180 | 6.050 | 6.180 | 6.180 | 131,472,268 |
| 2025-12-31 | 5.950 | 6.050 | 5.870 | 5.980 | 5.980 | 69,864,454 |
| 2025-12-30 | 5.960 | 6.120 | 5.920 | 5.990 | 5.990 | 76,990,616 |
| 2025-12-29 | 6.090 | 6.110 | 5.950 | 5.980 | 5.980 | 83,562,764 |
| 2025-12-26 | 6.030 | 6.240 | 5.980 | 6.150 | 6.150 | 122,183,825 |
| 2025-12-25 | 6.050 | 6.220 | 6.050 | 6.090 | 6.090 | 111,294,543 |
| 2025-12-24 | 5.820 | 5.980 | 5.790 | 5.950 | 5.950 | 63,619,378 |
| 2025-12-23 | 6.010 | 6.040 | 5.820 | 5.850 | 5.850 | 77,171,802 |
| 2025-12-22 | 5.860 | 6.140 | 5.860 | 6.040 | 6.040 | 83,643,071 |
| 2025-12-19 | 5.830 | 5.910 | 5.820 | 5.900 | 5.900 | 50,117,168 |
| 2025-12-18 | 5.810 | 5.980 | 5.760 | 5.830 | 5.830 | 56,885,041 |
| 2025-12-17 | 5.800 | 5.870 | 5.710 | 5.820 | 5.820 | 68,185,406 |
| 2025-12-16 | 5.850 | 6.060 | 5.660 | 5.910 | 5.910 | 102,629,986 |
| 2025-12-15 | 6.160 | 6.160 | 5.900 | 5.910 | 5.910 | 118,036,545 |
| 2025-12-12 | 6.340 | 6.520 | 6.250 | 6.250 | 6.250 | 136,031,885 |
| 2025-12-11 | 6.420 | 6.460 | 6.250 | 6.260 | 6.260 | 115,870,761 |
| 2025-12-10 | 6.200 | 6.490 | 6.060 | 6.470 | 6.470 | 180,627,926 |
| 2025-12-09 | 6.300 | 6.430 | 6.220 | 6.260 | 6.260 | 126,202,571 |
| 2025-12-08 | 6.060 | 6.560 | 6.040 | 6.340 | 6.340 | 217,058,095 |
| 2025-12-05 | 6.010 | 6.060 | 5.920 | 6.020 | 6.020 | 78,061,705 |
| 2025-12-04 | 5.910 | 6.080 | 5.710 | 6.080 | 6.080 | 111,499,087 |
| 2025-12-03 | 6.140 | 6.220 | 5.910 | 5.930 | 5.930 | 113,400,253 |
| 2025-12-02 | 5.920 | 6.080 | 5.830 | 6.040 | 6.040 | 112,500,999 |
| 2025-12-01 | 5.940 | 5.970 | 5.870 | 5.940 | 5.940 | 69,270,479 |
| 2025-11-28 | 5.910 | 5.940 | 5.850 | 5.920 | 5.920 | 62,570,966 |
| 2025-11-27 | 6.020 | 6.050 | 5.890 | 5.900 | 5.900 | 113,372,664 |
| 2025-11-26 | 5.850 | 6.180 | 5.750 | 6.070 | 6.070 | 191,995,082 |
| 2025-11-25 | 5.700 | 5.980 | 5.700 | 5.860 | 5.860 | 110,280,484 |
| 2025-11-24 | 5.450 | 5.770 | 5.350 | 5.770 | 5.770 | 105,199,477 |
| 2025-11-21 | 5.630 | 5.740 | 5.390 | 5.390 | 5.390 | 85,859,277 |
| 2025-11-20 | 5.900 | 5.960 | 5.750 | 5.760 | 5.760 | 87,023,119 |
| 2025-11-19 | 5.960 | 6.200 | 5.960 | 6.000 | 6.000 | 149,720,598 |
| 2025-11-18 | 5.760 | 5.940 | 5.680 | 5.890 | 5.890 | 116,253,547 |
| 2025-11-17 | 5.620 | 5.850 | 5.600 | 5.800 | 5.800 | 94,229,278 |
| 2025-11-14 | 5.570 | 5.760 | 5.530 | 5.620 | 5.620 | 73,640,460 |
| 2025-11-13 | 5.520 | 5.660 | 5.470 | 5.650 | 5.650 | 58,977,761 |
| 2025-11-12 | 5.620 | 5.630 | 5.450 | 5.520 | 5.520 | 59,602,147 |
| 2025-11-11 | 5.720 | 5.730 | 5.610 | 5.620 | 5.620 | 53,225,534 |
| 2025-11-10 | 5.670 | 5.750 | 5.630 | 5.700 | 5.700 | 55,361,242 |
| 2025-11-07 | 5.800 | 5.810 | 5.670 | 5.690 | 5.690 | 75,183,663 |
| 2025-11-06 | 5.850 | 5.980 | 5.810 | 5.850 | 5.850 | 62,112,814 |
| 2025-11-05 | 5.720 | 5.850 | 5.690 | 5.830 | 5.830 | 67,257,405 |
| 2025-11-04 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 76,506,603 |
| 2025-11-03 | 6.090 | 6.090 | 5.880 | 6.040 | 6.040 | 95,693,798 |
| 2025-10-31 | 5.970 | 6.170 | 5.860 | 6.140 | 6.140 | 122,240,255 |
| 2025-10-30 | 5.960 | 6.300 | 5.920 | 6.050 | 6.050 | 208,564,689 |
| 2025-10-29 | 5.860 | 5.900 | 5.790 | 5.890 | 5.890 | 65,186,757 |
| 2025-10-28 | 5.870 | 5.920 | 5.800 | 5.850 | 5.850 | 68,140,752 |
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.