Beijing Watertek Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.900 | 4.020 | 3.840 | 3.960 | 3.960 | 142,728,338 |
| 2024-10-29 | 4.150 | 4.190 | 3.950 | 3.950 | 3.950 | 205,381,048 |
| 2024-10-28 | 3.770 | 4.330 | 3.760 | 4.150 | 4.150 | 254,306,369 |
| 2024-10-25 | 3.660 | 3.900 | 3.660 | 3.780 | 3.780 | 172,924,695 |
| 2024-10-24 | 3.900 | 3.930 | 3.640 | 3.660 | 3.660 | 211,764,114 |
| 2024-10-23 | 3.850 | 4.130 | 3.740 | 4.010 | 4.010 | 271,266,487 |
| 2024-10-22 | 4.000 | 4.110 | 3.750 | 3.870 | 3.870 | 302,935,218 |
| 2024-10-21 | 3.490 | 4.140 | 3.460 | 4.070 | 4.070 | 408,715,857 |
| 2024-10-18 | 3.310 | 3.630 | 3.230 | 3.480 | 3.480 | 310,818,401 |
| 2024-10-17 | 3.090 | 3.640 | 3.080 | 3.400 | 3.400 | 379,726,384 |
| 2024-10-16 | 3.010 | 3.110 | 2.980 | 3.030 | 3.030 | 81,402,315 |
| 2024-10-15 | 3.050 | 3.230 | 3.010 | 3.080 | 3.080 | 122,434,555 |
| 2024-10-14 | 2.950 | 3.080 | 2.920 | 3.080 | 3.080 | 101,220,982 |
| 2024-10-11 | 3.130 | 3.140 | 2.860 | 2.940 | 2.940 | 124,254,038 |
| 2024-10-10 | 3.230 | 3.370 | 3.130 | 3.180 | 3.180 | 115,854,329 |
| 2024-10-09 | 3.500 | 3.610 | 3.170 | 3.180 | 3.180 | 221,401,245 |
| 2024-10-08 | 3.760 | 3.760 | 3.360 | 3.730 | 3.730 | 291,407,745 |
| 2024-09-30 | 2.810 | 3.140 | 2.740 | 3.130 | 3.130 | 227,054,202 |
| 2024-09-27 | 2.510 | 2.690 | 2.490 | 2.660 | 2.660 | 151,613,469 |
| 2024-09-26 | 2.410 | 2.480 | 2.410 | 2.470 | 2.470 | 100,731,301 |
| 2024-09-25 | 2.390 | 2.570 | 2.380 | 2.430 | 2.430 | 138,865,846 |
| 2024-09-24 | 2.340 | 2.450 | 2.310 | 2.400 | 2.400 | 111,816,868 |
| 2024-09-23 | 2.310 | 2.360 | 2.260 | 2.330 | 2.330 | 86,588,100 |
| 2024-09-20 | 2.250 | 2.320 | 2.240 | 2.300 | 2.300 | 79,577,091 |
| 2024-09-19 | 2.180 | 2.260 | 2.150 | 2.260 | 2.260 | 58,794,111 |
| 2024-09-18 | 2.190 | 2.230 | 2.110 | 2.160 | 2.160 | 46,510,058 |
| 2024-09-13 | 2.290 | 2.300 | 2.200 | 2.210 | 2.210 | 62,138,000 |
| 2024-09-12 | 2.230 | 2.350 | 2.230 | 2.310 | 2.310 | 90,222,843 |
| 2024-09-11 | 2.250 | 2.320 | 2.210 | 2.260 | 2.260 | 68,587,500 |
| 2024-09-10 | 2.230 | 2.270 | 2.140 | 2.250 | 2.250 | 77,537,924 |
| 2024-09-09 | 2.230 | 2.320 | 2.200 | 2.210 | 2.210 | 75,080,644 |
| 2024-09-06 | 2.220 | 2.450 | 2.200 | 2.290 | 2.290 | 134,571,903 |
| 2024-09-05 | 2.180 | 2.300 | 2.160 | 2.250 | 2.250 | 91,151,105 |
| 2024-09-04 | 2.210 | 2.210 | 2.150 | 2.160 | 2.160 | 39,414,950 |
| 2024-09-03 | 2.150 | 2.230 | 2.140 | 2.230 | 2.230 | 55,749,503 |
| 2024-09-02 | 2.220 | 2.230 | 2.120 | 2.130 | 2.130 | 38,138,900 |
| 2024-08-30 | 2.080 | 2.270 | 2.080 | 2.190 | 2.190 | 82,632,354 |
| 2024-08-29 | 2.080 | 2.110 | 2.040 | 2.080 | 2.080 | 33,254,900 |
| 2024-08-28 | 2.030 | 2.110 | 2.010 | 2.080 | 2.080 | 31,160,713 |
| 2024-08-27 | 2.110 | 2.140 | 2.040 | 2.060 | 2.060 | 35,544,028 |
| 2024-08-26 | 2.200 | 2.220 | 2.110 | 2.140 | 2.140 | 45,755,953 |
| 2024-08-23 | 2.150 | 2.270 | 2.130 | 2.200 | 2.200 | 53,845,901 |
| 2024-08-22 | 2.210 | 2.260 | 2.150 | 2.170 | 2.170 | 48,146,959 |
| 2024-08-21 | 2.270 | 2.310 | 2.210 | 2.230 | 2.230 | 53,092,140 |
| 2024-08-20 | 2.280 | 2.290 | 2.230 | 2.270 | 2.270 | 65,975,700 |
| 2024-08-19 | 2.210 | 2.330 | 2.190 | 2.320 | 2.320 | 95,984,372 |
| 2024-08-16 | 2.250 | 2.280 | 2.210 | 2.220 | 2.220 | 56,982,900 |
| 2024-08-15 | 2.130 | 2.250 | 2.100 | 2.240 | 2.240 | 84,310,566 |
| 2024-08-14 | 2.110 | 2.170 | 2.100 | 2.140 | 2.140 | 38,454,346 |
| 2024-08-13 | 2.070 | 2.120 | 2.040 | 2.110 | 2.110 | 30,651,900 |
| 2024-08-12 | 2.130 | 2.140 | 2.070 | 2.090 | 2.090 | 32,488,100 |
| 2024-08-09 | 2.180 | 2.190 | 2.120 | 2.130 | 2.130 | 32,469,200 |
| 2024-08-08 | 2.200 | 2.210 | 2.130 | 2.160 | 2.160 | 49,215,300 |
| 2024-08-07 | 2.180 | 2.270 | 2.170 | 2.220 | 2.220 | 62,806,858 |
| 2024-08-06 | 2.140 | 2.200 | 2.120 | 2.190 | 2.190 | 55,711,580 |
| 2024-08-05 | 2.200 | 2.240 | 2.110 | 2.120 | 2.120 | 62,306,133 |
| 2024-08-02 | 2.250 | 2.330 | 2.200 | 2.200 | 2.200 | 81,402,449 |
| 2024-08-01 | 2.220 | 2.360 | 2.200 | 2.290 | 2.290 | 95,826,406 |
| 2024-07-31 | 2.180 | 2.320 | 2.180 | 2.240 | 2.240 | 109,304,544 |
| 2024-07-30 | 2.090 | 2.330 | 2.080 | 2.220 | 2.220 | 115,024,554 |
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.