Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.180 | 3.290 | 3.120 | 3.120 | 3.120 | 61,464,900 |
| 2025-01-22 | 3.180 | 3.190 | 3.100 | 3.120 | 3.120 | 32,366,600 |
| 2025-01-21 | 3.270 | 3.270 | 3.130 | 3.200 | 3.200 | 45,275,000 |
| 2025-01-20 | 3.280 | 3.300 | 3.210 | 3.250 | 3.250 | 38,513,147 |
| 2025-01-17 | 3.280 | 3.300 | 3.230 | 3.250 | 3.250 | 42,789,988 |
| 2025-01-16 | 3.330 | 3.340 | 3.260 | 3.300 | 3.300 | 61,744,955 |
| 2025-01-15 | 3.290 | 3.320 | 3.220 | 3.260 | 3.260 | 53,664,300 |
| 2025-01-14 | 3.130 | 3.310 | 3.120 | 3.290 | 3.290 | 75,844,982 |
| 2025-01-13 | 3.050 | 3.140 | 2.960 | 3.100 | 3.100 | 44,949,306 |
| 2025-01-10 | 3.200 | 3.240 | 3.050 | 3.060 | 3.060 | 52,486,300 |
| 2025-01-09 | 3.160 | 3.250 | 3.140 | 3.200 | 3.200 | 62,536,189 |
| 2025-01-08 | 3.190 | 3.230 | 3.060 | 3.200 | 3.200 | 70,073,400 |
| 2025-01-07 | 3.090 | 3.210 | 3.090 | 3.210 | 3.210 | 59,600,380 |
| 2025-01-06 | 3.050 | 3.110 | 2.940 | 3.090 | 3.090 | 48,742,422 |
| 2025-01-03 | 3.270 | 3.290 | 3.050 | 3.070 | 3.070 | 69,441,300 |
| 2025-01-02 | 3.320 | 3.400 | 3.210 | 3.260 | 3.260 | 69,125,684 |
| 2024-12-31 | 3.520 | 3.570 | 3.310 | 3.310 | 3.310 | 74,260,354 |
| 2024-12-30 | 3.610 | 3.610 | 3.450 | 3.510 | 3.510 | 60,963,192 |
| 2024-12-27 | 3.610 | 3.740 | 3.600 | 3.630 | 3.630 | 65,750,909 |
| 2024-12-26 | 3.620 | 3.730 | 3.590 | 3.640 | 3.640 | 60,181,905 |
| 2024-12-25 | 3.810 | 3.830 | 3.520 | 3.570 | 3.570 | 94,744,457 |
| 2024-12-24 | 3.990 | 4.020 | 3.750 | 3.840 | 3.840 | 96,526,270 |
| 2024-12-23 | 4.260 | 4.310 | 3.940 | 3.950 | 3.950 | 142,957,986 |
| 2024-12-20 | 3.940 | 4.480 | 3.920 | 4.290 | 4.290 | 214,041,423 |
| 2024-12-19 | 3.860 | 4.010 | 3.830 | 3.960 | 3.960 | 71,442,081 |
| 2024-12-18 | 3.910 | 4.020 | 3.800 | 3.940 | 3.940 | 74,845,557 |
| 2024-12-17 | 4.150 | 4.170 | 3.880 | 3.890 | 3.890 | 125,693,507 |
| 2024-12-16 | 4.350 | 4.390 | 4.150 | 4.190 | 4.190 | 117,468,591 |
| 2024-12-13 | 4.290 | 4.520 | 4.250 | 4.300 | 4.300 | 196,511,472 |
| 2024-12-12 | 4.290 | 4.450 | 4.210 | 4.410 | 4.410 | 169,626,566 |
| 2024-12-11 | 4.190 | 4.360 | 4.180 | 4.300 | 4.300 | 125,723,696 |
| 2024-12-10 | 4.260 | 4.380 | 4.210 | 4.230 | 4.230 | 172,314,818 |
| 2024-12-09 | 4.210 | 4.300 | 4.060 | 4.130 | 4.130 | 124,197,161 |
| 2024-12-06 | 4.230 | 4.330 | 4.140 | 4.250 | 4.250 | 141,535,960 |
| 2024-12-05 | 4.080 | 4.230 | 4.060 | 4.170 | 4.170 | 116,956,742 |
| 2024-12-04 | 4.200 | 4.340 | 4.100 | 4.130 | 4.130 | 138,573,700 |
| 2024-12-03 | 4.100 | 4.220 | 3.980 | 4.190 | 4.190 | 138,519,686 |
| 2024-12-02 | 3.930 | 4.150 | 3.920 | 4.100 | 4.100 | 113,650,151 |
| 2024-11-29 | 3.820 | 3.960 | 3.790 | 3.920 | 3.920 | 95,656,006 |
| 2024-11-28 | 3.800 | 3.950 | 3.790 | 3.820 | 3.820 | 87,405,213 |
| 2024-11-27 | 3.650 | 3.820 | 3.550 | 3.800 | 3.800 | 80,625,551 |
| 2024-11-26 | 3.810 | 3.890 | 3.690 | 3.710 | 3.710 | 61,500,296 |
| 2024-11-25 | 3.800 | 3.850 | 3.630 | 3.830 | 3.830 | 70,445,182 |
| 2024-11-22 | 3.910 | 4.050 | 3.760 | 3.780 | 3.780 | 94,424,350 |
| 2024-11-21 | 3.990 | 4.010 | 3.880 | 3.950 | 3.950 | 77,280,612 |
| 2024-11-20 | 3.750 | 4.020 | 3.720 | 3.990 | 3.990 | 108,191,265 |
| 2024-11-19 | 3.630 | 3.790 | 3.580 | 3.780 | 3.780 | 80,072,567 |
| 2024-11-18 | 3.900 | 3.940 | 3.600 | 3.630 | 3.630 | 106,904,128 |
| 2024-11-15 | 4.040 | 4.140 | 3.900 | 3.900 | 3.900 | 96,942,721 |
| 2024-11-14 | 4.190 | 4.210 | 4.010 | 4.020 | 4.020 | 96,895,483 |
| 2024-11-13 | 4.180 | 4.320 | 4.030 | 4.240 | 4.240 | 128,689,117 |
| 2024-11-12 | 4.460 | 4.470 | 4.150 | 4.220 | 4.220 | 172,940,920 |
| 2024-11-11 | 4.320 | 4.660 | 4.320 | 4.460 | 4.460 | 189,316,524 |
| 2024-11-08 | 4.550 | 4.580 | 4.320 | 4.340 | 4.340 | 192,221,775 |
| 2024-11-07 | 4.300 | 4.550 | 4.200 | 4.440 | 4.440 | 241,642,414 |
| 2024-11-06 | 3.980 | 4.750 | 3.980 | 4.380 | 4.380 | 326,788,586 |
| 2024-11-05 | 3.730 | 4.040 | 3.700 | 3.980 | 3.980 | 149,696,393 |
| 2024-11-04 | 3.620 | 3.780 | 3.610 | 3.750 | 3.750 | 84,893,346 |
| 2024-11-01 | 4.030 | 4.080 | 3.660 | 3.690 | 3.690 | 192,063,445 |
| 2024-10-31 | 3.960 | 4.290 | 3.860 | 4.120 | 4.120 | 230,776,586 |
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.