Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Beijing Enterprises Water Group Limited (BJWTF)

Compare

0.2570

0.0000

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2570	0.2570	0.2570	0.2570	0.2570	-
Feb 20, 2025	0.2570	0.2570	0.2570	0.2570	0.2570	-
Feb 19, 2025	0.2570	0.2570	0.2570	0.2570	0.2570	-
Feb 18, 2025	0.2570	0.2570	0.2570	0.2570	0.2570	100
Feb 14, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 13, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 12, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 11, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 10, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 7, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 6, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 5, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 4, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 3, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 31, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 30, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 29, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 28, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 27, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 24, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	300
Jan 23, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 22, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 21, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Jan 17, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 16, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 15, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 14, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	800
Jan 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	200
Jan 7, 2025	0.2980	0.2980	0.2980	0.2980	0.2980	200
Jan 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 3, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	200
Jan 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	100
Dec 31, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Dec 30, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	400
Dec 27, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Dec 26, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Dec 24, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Dec 23, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Dec 20, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	1,000
Dec 19, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 18, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 17, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 16, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 13, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 12, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 11, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 10, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 9, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 6, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 5, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 4, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 3, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Dec 2, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 29, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 27, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 26, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 25, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 22, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 21, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 20, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 19, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 18, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 15, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 14, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 13, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 12, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 11, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 8, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 7, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 6, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	400
Nov 5, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Nov 4, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Nov 1, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 31, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 30, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 29, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 28, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 25, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 24, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 23, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 22, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 21, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 18, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 17, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 16, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 15, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	1,300
Oct 14, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 11, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 10, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 9, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 8, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 7, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 4, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 3, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 2, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Oct 1, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 30, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 27, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 26, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 25, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 24, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 23, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 20, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 19, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 18, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 17, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 16, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 13, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 12, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 11, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 10, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 9, 2024	0.0090 Dividend
Sep 9, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Sep 6, 2024	0.2560	0.2560	0.2560	0.2560	0.2470	-
Sep 5, 2024	0.2560	0.2560	0.2560	0.2560	0.2470	-
Sep 4, 2024	0.2560	0.2560	0.2560	0.2560	0.2470	-
Sep 3, 2024	0.2560	0.2560	0.2560	0.2560	0.2470	1,000
Aug 30, 2024	0.2780	0.2780	0.2780	0.2780	0.2682	-
Aug 29, 2024	0.2780	0.2780	0.2780	0.2780	0.2682	-
Aug 28, 2024	0.2780	0.2780	0.2780	0.2780	0.2682	-
Aug 27, 2024	0.2780	0.2780	0.2780	0.2780	0.2682	-
Aug 26, 2024	0.2780	0.2780	0.2780	0.2780	0.2682	-
Aug 23, 2024	0.2780	0.2780	0.2780	0.2780	0.2682	1,800
Aug 22, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 21, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 20, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 19, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 16, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 15, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 14, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 13, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 12, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 9, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 8, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 7, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 6, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 5, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 2, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Aug 1, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 31, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 30, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 29, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 26, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 25, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 24, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 23, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 22, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 19, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 18, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 17, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 16, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 15, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 12, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 11, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 10, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 9, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 8, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 5, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 3, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 2, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jul 1, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 28, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 27, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 26, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 25, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 24, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 21, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 20, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 18, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 17, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 14, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 13, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 12, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 11, 2024	0.0110 Dividend
Jun 11, 2024	0.3370	0.3370	0.3370	0.3370	0.3252	-
Jun 10, 2024	0.3370	0.3370	0.3370	0.3370	0.3145	-
Jun 7, 2024	0.3370	0.3370	0.3370	0.3370	0.3145	-
Jun 6, 2024	0.3370	0.3370	0.3370	0.3370	0.3145	-
Jun 5, 2024	0.3370	0.3370	0.3370	0.3370	0.3145	-
Jun 4, 2024	0.3370	0.3370	0.3370	0.3370	0.3145	1,000
Jun 3, 2024	0.3200	0.3200	0.3200	0.3200	0.2987	-
May 31, 2024	0.3200	0.3200	0.3200	0.3200	0.2987	-
May 30, 2024	0.3200	0.3200	0.3200	0.3200	0.2987	3,500
May 29, 2024	0.3060	0.3060	0.3060	0.3060	0.2856	-
May 28, 2024	0.3060	0.3060	0.3060	0.3060	0.2856	-
May 24, 2024	0.3060	0.3060	0.3060	0.3060	0.2856	3,700
May 23, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 22, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 21, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 20, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 17, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 16, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 15, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 14, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 13, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 10, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 9, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 8, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 7, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	-
May 6, 2024	0.2650	0.2650	0.2650	0.2650	0.2473	100
May 3, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
May 2, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
May 1, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 30, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 29, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 26, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 25, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 24, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 23, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 22, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 19, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 18, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 17, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 16, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 15, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 12, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 11, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 10, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 9, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 8, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 5, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 4, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 3, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 2, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Apr 1, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 28, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 27, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 26, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 25, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 22, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 21, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 20, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 19, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 18, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 15, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 14, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 13, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 12, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 11, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 8, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 7, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 6, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 5, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 4, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Mar 1, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Feb 29, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	-
Feb 28, 2024	0.2290	0.2290	0.2290	0.2290	0.2137	100
Feb 27, 2024	0.2340	0.2340	0.2340	0.2340	0.2184	-
Feb 26, 2024	0.2360	0.2360	0.2340	0.2340	0.2184	125,200
Feb 23, 2024	0.2360	0.2360	0.2360	0.2360	0.2203	-
Feb 22, 2024	0.2360	0.2360	0.2360	0.2360	0.2203	400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beijing Enterprises Water Group Limited (BJWTF)