Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.850 | 5.080 | 4.730 | 4.980 | 4.980 | 163,120,920 |
| 2025-07-24 | 4.760 | 4.860 | 4.710 | 4.830 | 4.830 | 105,534,572 |
| 2025-07-23 | 4.720 | 4.970 | 4.720 | 4.820 | 4.820 | 189,319,656 |
| 2025-07-22 | 4.720 | 4.730 | 4.610 | 4.700 | 4.700 | 104,388,363 |
| 2025-07-21 | 4.690 | 4.780 | 4.640 | 4.750 | 4.750 | 106,518,186 |
| 2025-07-18 | 4.620 | 4.770 | 4.610 | 4.700 | 4.700 | 143,536,765 |
| 2025-07-17 | 4.550 | 4.610 | 4.530 | 4.590 | 4.590 | 74,094,514 |
| 2025-07-16 | 4.590 | 4.690 | 4.570 | 4.580 | 4.580 | 90,765,858 |
| 2025-07-15 | 4.610 | 4.640 | 4.480 | 4.570 | 4.570 | 101,534,351 |
| 2025-07-14 | 4.680 | 4.720 | 4.610 | 4.640 | 4.640 | 86,471,018 |
| 2025-07-11 | 4.660 | 4.740 | 4.610 | 4.690 | 4.690 | 113,511,877 |
| 2025-07-10 | 4.690 | 4.720 | 4.610 | 4.660 | 4.660 | 129,386,637 |
| 2025-07-09 | 4.860 | 4.930 | 4.700 | 4.720 | 4.720 | 187,195,738 |
| 2025-07-08 | 4.860 | 4.960 | 4.820 | 4.890 | 4.890 | 153,751,464 |
| 2025-07-07 | 4.960 | 5.000 | 4.810 | 4.860 | 4.860 | 179,389,260 |
| 2025-07-04 | 5.260 | 5.360 | 5.030 | 5.060 | 5.060 | 321,011,008 |
| 2025-07-03 | 4.850 | 5.730 | 4.850 | 5.390 | 5.390 | 506,043,426 |
| 2025-07-02 | 5.290 | 5.290 | 4.800 | 4.820 | 4.820 | 452,445,618 |
| 2025-07-01 | 5.220 | 5.220 | 5.080 | 5.220 | 5.220 | 213,791,397 |
| 2025-06-30 | 4.300 | 4.370 | 4.290 | 4.350 | 4.350 | 94,513,316 |
| 2025-06-27 | 4.350 | 4.430 | 4.290 | 4.300 | 4.300 | 133,123,950 |
| 2025-06-26 | 4.310 | 4.530 | 4.260 | 4.350 | 4.350 | 177,749,220 |
| 2025-06-25 | 4.220 | 4.370 | 4.180 | 4.310 | 4.310 | 144,453,206 |
| 2025-06-24 | 4.080 | 4.250 | 4.070 | 4.240 | 4.240 | 122,588,005 |
| 2025-06-23 | 3.920 | 4.100 | 3.910 | 4.100 | 4.100 | 87,129,834 |
| 2025-06-20 | 4.150 | 4.170 | 3.970 | 3.990 | 3.990 | 112,201,300 |
| 2025-06-19 | 4.190 | 4.300 | 4.130 | 4.170 | 4.170 | 148,871,490 |
| 2025-06-18 | 3.960 | 4.340 | 3.930 | 4.260 | 4.260 | 257,174,807 |
| 2025-06-17 | 3.930 | 4.020 | 3.890 | 3.970 | 3.970 | 77,678,140 |
| 2025-06-16 | 3.880 | 3.970 | 3.860 | 3.940 | 3.940 | 63,171,100 |
| 2025-06-13 | 3.950 | 4.000 | 3.870 | 3.900 | 3.900 | 91,860,302 |
| 2025-06-12 | 3.930 | 4.080 | 3.910 | 3.990 | 3.990 | 103,691,853 |
| 2025-06-11 | 3.880 | 4.020 | 3.850 | 3.960 | 3.960 | 93,345,454 |
| 2025-06-10 | 3.950 | 3.960 | 3.800 | 3.870 | 3.870 | 74,944,300 |
| 2025-06-09 | 3.920 | 3.980 | 3.910 | 3.950 | 3.950 | 67,525,561 |
| 2025-06-06 | 3.920 | 3.970 | 3.860 | 3.920 | 3.920 | 80,739,353 |
| 2025-06-05 | 3.790 | 3.950 | 3.770 | 3.910 | 3.910 | 114,101,402 |
| 2025-06-04 | 3.790 | 3.840 | 3.780 | 3.800 | 3.800 | 48,351,827 |
| 2025-06-03 | 3.750 | 3.900 | 3.740 | 3.800 | 3.800 | 62,563,266 |
| 2025-05-30 | 3.880 | 3.880 | 3.740 | 3.780 | 3.780 | 74,658,504 |
| 2025-05-29 | 3.710 | 3.910 | 3.700 | 3.900 | 3.900 | 97,066,307 |
| 2025-05-28 | 3.800 | 3.820 | 3.700 | 3.720 | 3.720 | 44,375,900 |
| 2025-05-27 | 3.780 | 3.810 | 3.730 | 3.790 | 3.790 | 41,898,200 |
| 2025-05-26 | 3.700 | 3.820 | 3.700 | 3.810 | 3.810 | 49,305,853 |
| 2025-05-23 | 3.840 | 3.840 | 3.720 | 3.730 | 3.730 | 63,271,627 |
| 2025-05-22 | 3.920 | 3.940 | 3.830 | 3.850 | 3.850 | 59,904,760 |
| 2025-05-21 | 4.020 | 4.040 | 3.910 | 3.930 | 3.930 | 78,261,712 |
| 2025-05-20 | 3.900 | 4.100 | 3.850 | 4.020 | 4.020 | 147,043,071 |
| 2025-05-19 | 3.770 | 3.970 | 3.760 | 3.920 | 3.920 | 98,425,733 |
| 2025-05-16 | 3.770 | 3.830 | 3.760 | 3.780 | 3.780 | 40,681,751 |
| 2025-05-15 | 3.900 | 3.940 | 3.780 | 3.790 | 3.790 | 63,731,705 |
| 2025-05-14 | 3.850 | 3.930 | 3.820 | 3.900 | 3.900 | 60,551,800 |
| 2025-05-13 | 4.000 | 4.020 | 3.850 | 3.860 | 3.860 | 78,548,760 |
| 2025-05-12 | 3.890 | 4.010 | 3.860 | 3.950 | 3.950 | 88,199,100 |
| 2025-05-09 | 3.970 | 3.980 | 3.810 | 3.850 | 3.850 | 81,225,105 |
| 2025-05-08 | 3.850 | 3.970 | 3.830 | 3.960 | 3.960 | 96,639,504 |
| 2025-05-07 | 3.900 | 3.950 | 3.800 | 3.860 | 3.860 | 94,175,023 |
| 2025-05-06 | 3.700 | 3.850 | 3.680 | 3.850 | 3.850 | 99,694,997 |
| 2025-04-30 | 3.540 | 3.680 | 3.530 | 3.650 | 3.650 | 68,619,490 |
| 2025-04-29 | 3.460 | 3.550 | 3.400 | 3.520 | 3.520 | 51,622,849 |
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.