Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,234.69 -21.73 (-0.04%) CMC Crypto 200
1,271.62 -12.16 (-0.95%)
Beijing Watertek Information Technology Co., Ltd. (300324.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.9800 | 1.9300 | 1.7900 | 1.9300 | 1.9300 | 44,521,492 |
| 25 Jun 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 38,743,955 |
| 24 Jun 2024 | 1.9600 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 40,319,174 |
| 21 Jun 2024 | 1.9800 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 27,416,406 |
| 20 Jun 2024 | 2.0900 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 40,722,526 |
| 19 Jun 2024 | 2.0900 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 55,600,664 |
| 18 Jun 2024 | 2.0000 | 2.0800 | 1.9800 | 2.0800 | 2.0800 | 32,494,400 |
| 17 Jun 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 24,730,978 |
| 14 Jun 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 20,877,991 |
| 13 Jun 2024 | 2.0800 | 2.1100 | 2.0300 | 2.0500 | 2.0500 | 29,303,047 |
| 12 Jun 2024 | 2.0600 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 33,099,801 |
| 11 Jun 2024 | 1.9900 | 2.0600 | 1.9300 | 2.0600 | 2.0600 | 48,200,516 |
| 07 Jun 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0100 | 2.0100 | 59,736,741 |
| 06 Jun 2024 | 2.0800 | 2.1000 | 1.8800 | 1.9200 | 1.9200 | 88,377,621 |
| 05 Jun 2024 | 2.1000 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 38,955,190 |
| 04 Jun 2024 | 2.2200 | 2.2300 | 2.0800 | 2.1200 | 2.1200 | 54,580,733 |
| 03 Jun 2024 | 2.3800 | 2.3800 | 2.1900 | 2.2300 | 2.2300 | 53,504,819 |
| 31 May 2024 | 2.2900 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 39,932,381 |
| 30 May 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 16,794,893 |
| 29 May 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 18,829,351 |
| 28 May 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 26,425,111 |
| 27 May 2024 | 2.3600 | 2.4000 | 2.2800 | 2.3900 | 2.3900 | 30,076,052 |
| 24 May 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3500 | 2.3500 | 25,530,668 |
| 23 May 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3500 | 2.3500 | 24,956,468 |
| 22 May 2024 | 2.4100 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 28,959,405 |
| 21 May 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 43,313,586 |
| 20 May 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 39,007,700 |
| 17 May 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 32,562,412 |
| 16 May 2024 | 2.5300 | 2.6200 | 2.5100 | 2.5600 | 2.5600 | 36,296,101 |
| 15 May 2024 | 2.5300 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 26,359,679 |
| 14 May 2024 | 2.5200 | 2.5800 | 2.4800 | 2.5300 | 2.5300 | 28,485,531 |
| 13 May 2024 | 2.6000 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 34,282,455 |
| 10 May 2024 | 2.6500 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 29,440,305 |
| 09 May 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 26,485,437 |
| 08 May 2024 | 2.7300 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | 28,970,341 |
| 07 May 2024 | 2.6600 | 2.7700 | 2.6300 | 2.7300 | 2.7300 | 44,826,666 |
| 06 May 2024 | 2.7200 | 2.7600 | 2.6100 | 2.6400 | 2.6400 | 43,569,872 |
| 30 Apr 2024 | 2.7500 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 35,560,988 |
| 29 Apr 2024 | 2.6800 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 39,737,831 |
| 26 Apr 2024 | 2.6500 | 2.7500 | 2.6100 | 2.6900 | 2.6900 | 50,525,317 |
| 25 Apr 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 28,701,650 |
| 24 Apr 2024 | 2.4800 | 2.6300 | 2.4500 | 2.6100 | 2.6100 | 47,910,401 |
| 23 Apr 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 37,046,204 |
| 22 Apr 2024 | 2.4100 | 2.6000 | 2.3500 | 2.5500 | 2.5500 | 59,410,013 |
| 19 Apr 2024 | 2.4400 | 2.4800 | 2.3900 | 2.4100 | 2.4100 | 25,237,704 |
| 18 Apr 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4500 | 2.4500 | 30,691,903 |
| 17 Apr 2024 | 2.3200 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 45,706,838 |
| 16 Apr 2024 | 2.5000 | 2.5100 | 2.2700 | 2.3000 | 2.3000 | 53,056,904 |
| 15 Apr 2024 | 2.6900 | 2.7100 | 2.3000 | 2.5200 | 2.5200 | 51,601,001 |
| 12 Apr 2024 | 2.7800 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 23,977,466 |
| 11 Apr 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 24,705,105 |
| 10 Apr 2024 | 2.8700 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 36,882,862 |
| 09 Apr 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 17,903,558 |
| 08 Apr 2024 | 2.9000 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 25,826,958 |
| 03 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 29,291,013 |
| 02 Apr 2024 | 3.0400 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 35,086,836 |
| 01 Apr 2024 | 2.9900 | 3.1000 | 2.9800 | 3.0600 | 3.0600 | 36,621,967 |
| 29 Mar 2024 | 3.0100 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 19,672,370 |
| 28 Mar 2024 | 2.8600 | 3.0300 | 2.8500 | 3.0000 | 3.0000 | 55,381,931 |
| 27 Mar 2024 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | 2.8600 | 51,876,847 |
| 26 Mar 2024 | 3.0600 | 3.1300 | 2.9900 | 3.0500 | 3.0500 | 55,480,170 |
| 25 Mar 2024 | 3.1900 | 3.2600 | 3.0800 | 3.1000 | 3.1000 | 65,809,658 |
| 22 Mar 2024 | 3.3000 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 93,547,630 |
| 21 Mar 2024 | 3.1800 | 3.4500 | 3.1800 | 3.3500 | 3.3500 | 147,406,209 |
| 20 Mar 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 57,453,397 |
| 19 Mar 2024 | 3.2300 | 3.2500 | 3.1600 | 3.1700 | 3.1700 | 69,819,862 |
| 18 Mar 2024 | 3.1700 | 3.3000 | 3.1700 | 3.2500 | 3.2500 | 89,037,166 |
| 15 Mar 2024 | 3.1800 | 3.2400 | 3.0900 | 3.1800 | 3.1800 | 85,188,632 |
| 14 Mar 2024 | 3.3000 | 3.3200 | 3.1600 | 3.2300 | 3.2300 | 120,664,000 |
| 13 Mar 2024 | 3.2200 | 3.5300 | 3.2200 | 3.3700 | 3.3700 | 194,753,568 |
| 12 Mar 2024 | 3.2900 | 3.5300 | 3.1800 | 3.3400 | 3.3400 | 268,193,043 |
| 11 Mar 2024 | 2.9800 | 3.2900 | 2.8800 | 3.2900 | 3.2900 | 184,284,262 |
| 08 Mar 2024 | 2.7000 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 34,425,299 |
| 07 Mar 2024 | 2.8200 | 2.8300 | 2.6900 | 2.6900 | 2.6900 | 64,174,175 |
| 06 Mar 2024 | 2.8100 | 2.8800 | 2.7400 | 2.8300 | 2.8300 | 82,419,873 |
| 05 Mar 2024 | 2.8100 | 3.0300 | 2.7800 | 2.8600 | 2.8600 | 123,418,653 |
| 04 Mar 2024 | 2.7400 | 2.9200 | 2.7100 | 2.8400 | 2.8400 | 90,736,754 |
| 01 Mar 2024 | 2.6900 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 41,151,291 |
| 29 Feb 2024 | 2.5500 | 2.6800 | 2.5300 | 2.6800 | 2.6800 | 47,634,947 |
| 28 Feb 2024 | 2.7900 | 2.8600 | 2.5400 | 2.5700 | 2.5700 | 77,397,406 |
| 27 Feb 2024 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 48,881,731 |
| 26 Feb 2024 | 2.6800 | 2.7800 | 2.6400 | 2.7100 | 2.7100 | 60,239,743 |
| 23 Feb 2024 | 2.5700 | 2.6600 | 2.5400 | 2.6600 | 2.6600 | 53,497,960 |
| 22 Feb 2024 | 2.4300 | 2.5600 | 2.4200 | 2.5500 | 2.5500 | 47,562,556 |
| 21 Feb 2024 | 2.3700 | 2.5200 | 2.3600 | 2.4400 | 2.4400 | 46,373,370 |
| 20 Feb 2024 | 2.3700 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 36,721,959 |
| 19 Feb 2024 | 2.3300 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 52,228,424 |
| 08 Feb 2024 | 2.0600 | 2.2600 | 2.0300 | 2.2500 | 2.2500 | 50,433,357 |
| 07 Feb 2024 | 2.1100 | 2.1600 | 1.9900 | 2.0400 | 2.0400 | 49,440,364 |
| 06 Feb 2024 | 2.0000 | 2.1700 | 1.8800 | 2.1100 | 2.1100 | 58,416,749 |
| 05 Feb 2024 | 2.3200 | 2.3300 | 1.9800 | 1.9900 | 1.9900 | 75,973,540 |
| 02 Feb 2024 | 2.5000 | 2.5600 | 2.2100 | 2.3300 | 2.3300 | 49,703,668 |
| 01 Feb 2024 | 2.5400 | 2.5700 | 2.4500 | 2.4800 | 2.4800 | 39,124,986 |
| 31 Jan 2024 | 2.7500 | 2.7600 | 2.5300 | 2.5700 | 2.5700 | 58,678,717 |
| 30 Jan 2024 | 2.8000 | 2.8800 | 2.7700 | 2.7800 | 2.7800 | 21,032,500 |
| 29 Jan 2024 | 3.0000 | 3.0100 | 2.8600 | 2.8600 | 2.8600 | 25,358,186 |
| 26 Jan 2024 | 2.9700 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 25,299,392 |
| 25 Jan 2024 | 2.8700 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 34,658,822 |
| 24 Jan 2024 | 2.8500 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 26,776,312 |
| 23 Jan 2024 | 2.7500 | 2.8700 | 2.7400 | 2.8500 | 2.8500 | 26,187,092 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.