Canada markets open in 4 hours 26 minutes

Beijing Watertek Information Technology Co., Ltd. (300324.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
1.9300+0.0800 (+4.32%)
At close: 03:04PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20241.98001.93001.79001.93001.930044,521,492
Jun 25, 20241.87001.91001.81001.85001.850038,743,955
Jun 24, 20241.96001.96001.87001.87001.870040,319,174
Jun 21, 20241.98002.02001.94001.97001.970027,416,406
Jun 20, 20242.09002.11001.99002.00002.000040,722,526
Jun 19, 20242.09002.17002.08002.10002.100055,600,664
Jun 18, 20242.00002.08001.98002.08002.080032,494,400
Jun 17, 20242.04002.05001.99002.00002.000024,730,978
Jun 14, 20242.04002.07002.02002.05002.050020,877,991
Jun 13, 20242.08002.11002.03002.05002.050029,303,047
Jun 12, 20242.06002.11002.05002.10002.100033,099,801
Jun 11, 20241.99002.06001.93002.06002.060048,200,516
Jun 07, 20241.94002.02001.94002.01002.010059,736,741
Jun 06, 20242.08002.10001.88001.92001.920088,377,621
Jun 05, 20242.10002.12002.06002.07002.070038,955,190
Jun 04, 20242.22002.23002.08002.12002.120054,580,733
Jun 03, 20242.38002.38002.19002.23002.230053,504,819
May 31, 20242.29002.37002.29002.37002.370039,932,381
May 30, 20242.30002.31002.26002.29002.290016,794,893
May 29, 20242.32002.34002.28002.30002.300018,829,351
May 28, 20242.37002.37002.30002.30002.300026,425,111
May 27, 20242.36002.40002.28002.39002.390030,076,052
May 24, 20242.35002.42002.34002.35002.350025,530,668
May 23, 20242.39002.41002.34002.35002.350024,956,468
May 22, 20242.41002.45002.37002.40002.400028,959,405
May 21, 20242.50002.50002.39002.41002.410043,313,586
May 20, 20242.57002.59002.50002.52002.520039,007,700
May 17, 20242.58002.60002.53002.58002.580032,562,412
May 16, 20242.53002.62002.51002.56002.560036,296,101
May 15, 20242.53002.56002.46002.50002.500026,359,679
May 14, 20242.52002.58002.48002.53002.530028,485,531
May 13, 20242.60002.61002.47002.48002.480034,282,455
May 10, 20242.65002.68002.60002.62002.620029,440,305
May 09, 20242.64002.67002.63002.64002.640026,485,437
May 08, 20242.73002.74002.64002.64002.640028,970,341
May 07, 20242.66002.77002.63002.73002.730044,826,666
May 06, 20242.72002.76002.61002.64002.640043,569,872
Apr 30, 20242.75002.79002.68002.70002.700035,560,988
Apr 29, 20242.68002.75002.66002.75002.750039,737,831
Apr 26, 20242.65002.75002.61002.69002.690050,525,317
Apr 25, 20242.60002.62002.57002.58002.580028,701,650
Apr 24, 20242.48002.63002.45002.61002.610047,910,401
Apr 23, 20242.53002.57002.50002.56002.560037,046,204
Apr 22, 20242.41002.60002.35002.55002.550059,410,013
Apr 19, 20242.44002.48002.39002.41002.410025,237,704
Apr 18, 20242.52002.52002.43002.45002.450030,691,903
Apr 17, 20242.32002.50002.32002.50002.500045,706,838
Apr 16, 20242.50002.51002.27002.30002.300053,056,904
Apr 15, 20242.69002.71002.30002.52002.520051,601,001
Apr 12, 20242.78002.79002.69002.70002.700023,977,466
Apr 11, 20242.75002.81002.73002.77002.770024,705,105
Apr 10, 20242.87002.88002.75002.79002.790036,882,862
Apr 09, 20242.87002.90002.85002.89002.890017,903,558
Apr 08, 20242.90002.94002.86002.86002.860025,826,958
Apr 03, 20243.00003.00002.90002.92002.920029,291,013
Apr 02, 20243.04003.05002.98003.00003.000035,086,836
Apr 01, 20242.99003.10002.98003.06003.060036,621,967
Mar 29, 20243.01003.04002.95003.00003.000019,672,370
Mar 28, 20242.86003.03002.85003.00003.000055,381,931
Mar 27, 20243.05003.05002.86002.86002.860051,876,847
Mar 26, 20243.06003.13002.99003.05003.050055,480,170
Mar 25, 20243.19003.26003.08003.10003.100065,809,658
Mar 22, 20243.30003.32003.18003.22003.220093,547,630
Mar 21, 20243.18003.45003.18003.35003.3500147,406,209
Mar 20, 20243.18003.20003.15003.17003.170057,453,397
Mar 19, 20243.23003.25003.16003.17003.170069,819,862
Mar 18, 20243.17003.30003.17003.25003.250089,037,166
Mar 15, 20243.18003.24003.09003.18003.180085,188,632
Mar 14, 20243.30003.32003.16003.23003.2300120,664,000
Mar 13, 20243.22003.53003.22003.37003.3700194,753,568
Mar 12, 20243.29003.53003.18003.34003.3400268,193,043
Mar 11, 20242.98003.29002.88003.29003.2900184,284,262
Mar 08, 20242.70002.75002.67002.74002.740034,425,299
Mar 07, 20242.82002.83002.69002.69002.690064,174,175
Mar 06, 20242.81002.88002.74002.83002.830082,419,873
Mar 05, 20242.81003.03002.78002.86002.8600123,418,653
Mar 04, 20242.74002.92002.71002.84002.840090,736,754
Mar 01, 20242.69002.74002.66002.74002.740041,151,291
Feb 29, 20242.55002.68002.53002.68002.680047,634,947
Feb 28, 20242.79002.86002.54002.57002.570077,397,406
Feb 27, 20242.73002.80002.67002.80002.800048,881,731
Feb 26, 20242.68002.78002.64002.71002.710060,239,743
Feb 23, 20242.57002.66002.54002.66002.660053,497,960
Feb 22, 20242.43002.56002.42002.55002.550047,562,556
Feb 21, 20242.37002.52002.36002.44002.440046,373,370
Feb 20, 20242.37002.41002.31002.40002.400036,721,959
Feb 19, 20242.33002.41002.31002.38002.380052,228,424
Feb 08, 20242.06002.26002.03002.25002.250050,433,357
Feb 07, 20242.11002.16001.99002.04002.040049,440,364
Feb 06, 20242.00002.17001.88002.11002.110058,416,749
Feb 05, 20242.32002.33001.98001.99001.990075,973,540
Feb 02, 20242.50002.56002.21002.33002.330049,703,668
Feb 01, 20242.54002.57002.45002.48002.480039,124,986
Jan 31, 20242.75002.76002.53002.57002.570058,678,717
Jan 30, 20242.80002.88002.77002.78002.780021,032,500
Jan 29, 20243.00003.01002.86002.86002.860025,358,186
Jan 26, 20242.97003.03002.95002.98002.980025,299,392
Jan 25, 20242.87002.98002.86002.98002.980034,658,822
Jan 24, 20242.85002.89002.76002.88002.880026,776,312
Jan 23, 20242.75002.87002.74002.85002.850026,187,092
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...