UK markets close in 4 hours 57 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.30000.0000 (0.00%)
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242.35002.34002.28002.30002.300018,829,351
28 May 20242.37002.37002.30002.30002.300026,425,111
27 May 20242.36002.40002.28002.39002.390030,076,052
24 May 20242.35002.42002.34002.35002.350025,530,668
23 May 20242.39002.41002.34002.35002.350024,956,468
22 May 20242.41002.45002.37002.40002.400028,959,405
21 May 20242.50002.50002.39002.41002.410043,313,586
20 May 20242.57002.59002.50002.52002.520039,007,700
17 May 20242.58002.60002.53002.58002.580032,562,412
16 May 20242.53002.62002.51002.56002.560036,296,101
15 May 20242.53002.56002.46002.50002.500026,359,679
14 May 20242.52002.58002.48002.53002.530028,485,531
13 May 20242.60002.61002.47002.48002.480034,282,455
10 May 20242.65002.68002.60002.62002.620029,440,305
09 May 20242.64002.67002.63002.64002.640026,485,437
08 May 20242.73002.74002.64002.64002.640028,970,341
07 May 20242.66002.77002.63002.73002.730044,826,666
06 May 20242.72002.76002.61002.64002.640043,569,872
30 Apr 20242.75002.79002.68002.70002.700035,560,988
29 Apr 20242.68002.75002.66002.75002.750039,737,831
26 Apr 20242.65002.75002.61002.69002.690050,525,317
25 Apr 20242.60002.62002.57002.58002.580028,701,650
24 Apr 20242.48002.63002.45002.61002.610047,910,401
23 Apr 20242.53002.57002.50002.56002.560037,046,204
22 Apr 20242.41002.60002.35002.55002.550059,410,013
19 Apr 20242.44002.48002.39002.41002.410025,237,704
18 Apr 20242.52002.52002.43002.45002.450030,691,903
17 Apr 20242.32002.50002.32002.50002.500045,706,838
16 Apr 20242.50002.51002.27002.30002.300053,056,904
15 Apr 20242.69002.71002.30002.52002.520051,601,001
12 Apr 20242.78002.79002.69002.70002.700023,977,466
11 Apr 20242.75002.81002.73002.77002.770024,705,105
10 Apr 20242.87002.88002.75002.79002.790036,882,862
09 Apr 20242.87002.90002.85002.89002.890017,903,558
08 Apr 20242.90002.94002.86002.86002.860025,826,958
03 Apr 20243.00003.00002.90002.92002.920029,291,013
02 Apr 20243.04003.05002.98003.00003.000035,086,836
01 Apr 20242.99003.10002.98003.06003.060036,621,967
29 Mar 20243.01003.04002.95003.00003.000019,672,370
28 Mar 20242.86003.03002.85003.00003.000055,381,931
27 Mar 20243.05003.05002.86002.86002.860051,876,847
26 Mar 20243.06003.13002.99003.05003.050055,480,170
25 Mar 20243.19003.26003.08003.10003.100065,809,658
22 Mar 20243.30003.32003.18003.22003.220093,547,630
21 Mar 20243.18003.45003.18003.35003.3500147,406,209
20 Mar 20243.18003.20003.15003.17003.170057,453,397
19 Mar 20243.23003.25003.16003.17003.170069,819,862
18 Mar 20243.17003.30003.17003.25003.250089,037,166
15 Mar 20243.18003.24003.09003.18003.180085,188,632
14 Mar 20243.30003.32003.16003.23003.2300120,664,000
13 Mar 20243.22003.53003.22003.37003.3700194,753,568
12 Mar 20243.29003.53003.18003.34003.3400268,193,043
11 Mar 20242.98003.29002.88003.29003.2900184,284,262
08 Mar 20242.70002.75002.67002.74002.740034,425,299
07 Mar 20242.82002.83002.69002.69002.690064,174,175
06 Mar 20242.81002.88002.74002.83002.830082,419,873
05 Mar 20242.81003.03002.78002.86002.8600123,418,653
04 Mar 20242.74002.92002.71002.84002.840090,736,754
01 Mar 20242.69002.74002.66002.74002.740041,151,291
29 Feb 20242.55002.68002.53002.68002.680047,634,947
28 Feb 20242.79002.86002.54002.57002.570077,397,406
27 Feb 20242.73002.80002.67002.80002.800048,881,731
26 Feb 20242.68002.78002.64002.71002.710060,239,743
23 Feb 20242.57002.66002.54002.66002.660053,497,960
22 Feb 20242.43002.56002.42002.55002.550047,562,556
21 Feb 20242.37002.52002.36002.44002.440046,373,370
20 Feb 20242.37002.41002.31002.40002.400036,721,959
19 Feb 20242.33002.41002.31002.38002.380052,228,424
08 Feb 20242.06002.26002.03002.25002.250050,433,357
07 Feb 20242.11002.16001.99002.04002.040049,440,364
06 Feb 20242.00002.17001.88002.11002.110058,416,749
05 Feb 20242.32002.33001.98001.99001.990075,973,540
02 Feb 20242.50002.56002.21002.33002.330049,703,668
01 Feb 20242.54002.57002.45002.48002.480039,124,986
31 Jan 20242.75002.76002.53002.57002.570058,678,717
30 Jan 20242.80002.88002.77002.78002.780021,032,500
29 Jan 20243.00003.01002.86002.86002.860025,358,186
26 Jan 20242.97003.03002.95002.98002.980025,299,392
25 Jan 20242.87002.98002.86002.98002.980034,658,822
24 Jan 20242.85002.89002.76002.88002.880026,776,312
23 Jan 20242.75002.87002.74002.85002.850026,187,092
22 Jan 20243.00003.00002.78002.80002.800033,914,999
19 Jan 20243.05003.07002.99002.99002.990017,627,513
18 Jan 20243.05003.08002.96003.07003.070032,504,281
17 Jan 20243.13003.13003.05003.06003.060017,802,408
16 Jan 20243.17003.17003.07003.13003.130022,025,916
15 Jan 20243.20003.20003.13003.16003.160016,238,300
12 Jan 20243.22003.23003.17003.19003.190020,191,165
11 Jan 20243.12003.24003.11003.23003.230028,444,668
10 Jan 20243.17003.18003.09003.11003.110019,291,561
09 Jan 20243.16003.22003.15003.17003.170016,994,116
08 Jan 20243.23003.24003.16003.16003.160022,162,251
05 Jan 20243.30003.31003.20003.22003.220026,806,355
04 Jan 20243.32003.32003.27003.31003.310018,097,261
03 Jan 20243.34003.36003.29003.31003.310020,657,400
02 Jan 20243.38003.41003.33003.34003.340023,735,405
29 Dec 20233.34003.40003.32003.38003.380024,403,018
28 Dec 20233.30003.36003.25003.34003.340026,674,116
27 Dec 20233.27003.31003.26003.29003.290019,700,450
26 Dec 20233.31003.32003.24003.25003.250019,326,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...