Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.500 | 3.550 | 3.440 | 3.460 | 3.460 | 50,301,531 |
| 2025-04-25 | 3.500 | 3.590 | 3.440 | 3.520 | 3.520 | 65,656,717 |
| 2025-04-24 | 3.640 | 3.650 | 3.490 | 3.510 | 3.510 | 68,648,355 |
| 2025-04-23 | 3.640 | 3.730 | 3.620 | 3.640 | 3.640 | 65,524,259 |
| 2025-04-22 | 3.660 | 3.690 | 3.600 | 3.620 | 3.620 | 63,182,805 |
| 2025-04-21 | 3.530 | 3.680 | 3.470 | 3.680 | 3.680 | 77,584,634 |
| 2025-04-18 | 3.480 | 3.520 | 3.440 | 3.510 | 3.510 | 51,951,845 |
| 2025-04-17 | 3.550 | 3.590 | 3.500 | 3.510 | 3.510 | 67,760,874 |
| 2025-04-16 | 3.680 | 3.720 | 3.520 | 3.580 | 3.580 | 82,307,811 |
| 2025-04-15 | 3.760 | 3.830 | 3.690 | 3.720 | 3.720 | 90,910,416 |
| 2025-04-14 | 3.770 | 3.850 | 3.720 | 3.750 | 3.750 | 85,263,634 |
| 2025-04-11 | 3.580 | 3.790 | 3.550 | 3.720 | 3.720 | 102,796,588 |
| 2025-04-10 | 3.670 | 3.800 | 3.610 | 3.640 | 3.640 | 115,811,624 |
| 2025-04-09 | 3.230 | 3.570 | 3.020 | 3.530 | 3.530 | 139,500,718 |
| 2025-04-08 | 3.270 | 3.460 | 3.190 | 3.320 | 3.320 | 121,893,544 |
| 2025-04-07 | 3.680 | 3.770 | 3.210 | 3.210 | 3.210 | 131,454,275 |
| 2025-04-03 | 4.000 | 4.090 | 3.970 | 4.010 | 4.010 | 51,492,521 |
| 2025-04-02 | 4.070 | 4.140 | 4.050 | 4.060 | 4.060 | 49,388,500 |
| 2025-04-01 | 4.140 | 4.210 | 4.060 | 4.070 | 4.070 | 75,554,700 |
| 2025-03-31 | 4.120 | 4.140 | 3.960 | 4.110 | 4.110 | 91,444,508 |
| 2025-03-28 | 4.240 | 4.310 | 4.150 | 4.170 | 4.170 | 65,359,216 |
| 2025-03-27 | 4.330 | 4.370 | 4.230 | 4.240 | 4.240 | 72,480,825 |
| 2025-03-26 | 4.300 | 4.380 | 4.270 | 4.320 | 4.320 | 60,172,069 |
| 2025-03-25 | 4.430 | 4.440 | 4.270 | 4.300 | 4.300 | 81,758,370 |
| 2025-03-24 | 4.670 | 4.680 | 4.290 | 4.450 | 4.450 | 149,736,781 |
| 2025-03-21 | 4.870 | 4.870 | 4.660 | 4.690 | 4.690 | 127,509,267 |
| 2025-03-20 | 4.880 | 5.070 | 4.750 | 4.950 | 4.950 | 136,320,664 |
| 2025-03-19 | 5.060 | 5.090 | 4.840 | 4.870 | 4.870 | 130,328,556 |
| 2025-03-18 | 5.000 | 5.130 | 4.950 | 5.090 | 5.090 | 134,938,799 |
| 2025-03-17 | 4.950 | 5.090 | 4.920 | 4.970 | 4.970 | 116,316,211 |
| 2025-03-14 | 4.820 | 5.030 | 4.820 | 4.980 | 4.980 | 136,783,312 |
| 2025-03-13 | 5.140 | 5.180 | 4.830 | 4.880 | 4.880 | 187,720,163 |
| 2025-03-12 | 5.020 | 5.400 | 5.020 | 5.200 | 5.200 | 235,329,609 |
| 2025-03-11 | 4.940 | 5.160 | 4.900 | 5.020 | 5.020 | 186,701,856 |
| 2025-03-10 | 5.520 | 5.580 | 5.060 | 5.150 | 5.150 | 296,064,532 |
| 2025-03-07 | 5.650 | 5.880 | 5.410 | 5.640 | 5.640 | 359,449,892 |
| 2025-03-06 | 5.580 | 5.960 | 5.430 | 5.650 | 5.650 | 415,635,504 |
| 2025-03-05 | 5.640 | 5.940 | 5.430 | 5.520 | 5.520 | 487,864,201 |
| 2025-03-04 | 4.620 | 6.070 | 4.500 | 5.690 | 5.690 | 591,807,452 |
| 2025-03-03 | 5.370 | 5.600 | 5.000 | 5.070 | 5.070 | 561,259,171 |
| 2025-02-28 | 4.650 | 5.140 | 4.640 | 4.670 | 4.670 | 383,229,760 |
| 2025-02-27 | 4.660 | 4.800 | 4.410 | 4.510 | 4.510 | 247,244,150 |
| 2025-02-26 | 4.520 | 4.740 | 4.330 | 4.680 | 4.680 | 366,920,593 |
| 2025-02-25 | 4.060 | 4.970 | 4.020 | 4.540 | 4.540 | 473,092,917 |
| 2025-02-24 | 4.040 | 4.210 | 3.980 | 4.140 | 4.140 | 185,553,672 |
| 2025-02-21 | 3.960 | 4.090 | 3.900 | 4.070 | 4.070 | 156,510,923 |
| 2025-02-20 | 3.930 | 3.970 | 3.870 | 3.930 | 3.930 | 99,950,328 |
| 2025-02-19 | 3.900 | 3.990 | 3.860 | 3.930 | 3.930 | 130,919,749 |
| 2025-02-18 | 4.050 | 4.180 | 3.860 | 3.900 | 3.900 | 186,825,426 |
| 2025-02-17 | 4.230 | 4.290 | 4.050 | 4.090 | 4.090 | 194,735,688 |
| 2025-02-14 | 4.070 | 4.200 | 3.920 | 4.130 | 4.130 | 207,503,187 |
| 2025-02-13 | 4.010 | 4.200 | 3.930 | 4.120 | 4.120 | 227,237,007 |
| 2025-02-12 | 3.810 | 4.230 | 3.780 | 4.040 | 4.040 | 240,618,008 |
| 2025-02-11 | 3.800 | 3.930 | 3.710 | 3.820 | 3.820 | 178,350,361 |
| 2025-02-10 | 3.610 | 3.800 | 3.600 | 3.800 | 3.800 | 152,367,921 |
| 2025-02-07 | 3.530 | 3.590 | 3.470 | 3.550 | 3.550 | 141,444,204 |
| 2025-02-06 | 3.350 | 3.570 | 3.280 | 3.550 | 3.550 | 154,519,342 |
| 2025-02-05 | 3.180 | 3.360 | 3.180 | 3.310 | 3.310 | 102,192,312 |
| 2025-01-27 | 3.230 | 3.250 | 3.100 | 3.110 | 3.110 | 49,813,453 |
| 2025-01-24 | 3.120 | 3.210 | 3.090 | 3.190 | 3.190 | 53,520,056 |
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.