Beijing Oriental Yuhong Waterproof Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.680	12.680	12.330	12.360	10.105	23,549,777
2024-07-26	12.560	12.980	12.560	12.670	10.358	26,360,386
2024-07-25	12.560	12.990	12.460	12.600	10.301	27,962,340
2024-07-24	12.460	12.600	12.350	12.560	10.268	26,090,505
2024-07-23	12.890	12.990	12.490	12.500	10.219	28,058,107
2024-07-22	13.100	13.190	12.830	12.910	10.554	22,791,289
2024-07-19	13.130	13.130	12.880	13.010	10.636	24,633,560
2024-07-18	13.110	13.170	12.910	13.140	10.742	29,287,544
2024-07-17	12.780	13.260	12.750	13.130	10.734	45,477,317
2024-07-16	12.790	12.980	12.660	12.860	10.513	26,812,080
2024-07-15	13.000	13.100	12.730	12.810	10.472	29,280,744
2024-07-12	12.870	13.240	12.760	13.040	10.661	44,855,800
2024-07-11	12.310	12.800	12.250	12.760	10.432	55,196,799
2024-07-10	12.020	12.360	11.920	12.120	9.908	42,395,935
2024-07-09	12.330	12.360	11.730	12.120	9.908	69,687,115
2024-07-08	12.750	12.750	12.280	12.330	10.080	30,445,562
2024-07-05	12.730	12.950	12.660	12.730	10.407	28,354,258
2024-07-04	13.050	13.090	12.700	12.730	10.407	24,931,289
2024-07-03	13.100	13.190	12.860	13.050	10.669	26,936,342
2024-07-02	13.180	13.290	13.030	13.100	10.710	31,884,469
2024-07-01	12.330	13.420	12.300	13.240	10.824	68,490,073
2024-06-28	12.460	12.640	12.330	12.340	10.088	42,008,067
2024-06-27	13.040	13.140	12.500	12.510	10.227	51,630,057
2024-06-26	12.910	13.080	12.720	13.070	10.685	30,585,953
2024-06-25	12.980	13.240	12.900	13.000	10.628	29,705,334
2024-06-24	13.050	13.280	12.800	13.000	10.628	31,077,984
2024-06-21	13.100	13.320	13.000	13.150	10.750	27,536,681
2024-06-20	13.430	13.480	13.010	13.040	10.661	33,333,912
2024-06-19	13.560	13.670	13.430	13.430	10.979	25,620,836
2024-06-18	13.560	13.690	13.520	13.600	11.118	26,940,141
2024-06-17	13.800	13.850	13.470	13.530	11.061	46,310,343
2024-06-14	13.780	14.120	13.570	13.970	11.421	35,334,170
2024-06-13	14.550	14.640	13.750	13.790	11.274	70,324,413
2024-06-12	14.390	14.740	14.290	14.540	11.887	25,440,046
2024-06-11	14.360	14.720	14.180	14.460	11.821	30,730,543
2024-06-07	14.730	14.880	14.430	14.470	11.830	39,095,965
2024-06-06	15.160	15.300	14.640	14.720	12.034	39,347,706
2024-06-05	15.590	15.760	15.120	15.170	12.402	35,303,831
2024-06-04	14.550	15.630	14.360	15.490	12.663	76,749,964
2024-06-03	14.760	14.820	14.410	14.570	11.911	32,987,808
2024-05-31	14.880	15.030	14.750	14.750	12.058	38,478,142
2024-05-30	15.280	15.340	14.680	14.780	12.083	65,264,351
2024-05-29	15.510	15.770	15.370	15.420	12.606	32,729,569
2024-05-28	15.940	16.100	15.340	15.420	12.606	50,435,558
2024-05-27	16.060	16.100	15.380	15.850	12.958	59,813,757
2024-05-24	16.280	16.310	16.000	16.050	13.121	42,811,816
2024-05-23	16.680	16.880	16.240	16.320	13.342	83,905,300
2024-05-22	16.760	17.390	16.520	17.050	13.939	99,808,865
2024-05-21	17.240	17.500	17.130	17.260	13.620	61,354,390
2024-05-20	17.730	17.780	17.110	17.490	13.801	113,098,880
2024-05-17	16.610	18.000	16.440	17.850	14.085	190,512,504
2024-05-16	15.700	16.880	15.580	16.620	13.115	143,988,467
2024-05-15	15.270	15.990	15.150	15.650	12.349	91,416,669
2024-05-14	15.400	15.520	15.120	15.240	12.026	38,708,351
2024-05-13	15.400	15.490	15.100	15.340	12.105	54,628,900
2024-05-10	14.990	15.660	14.710	15.620	12.326	89,771,107
2024-05-09	14.710	15.100	14.710	14.990	11.829	39,047,598
2024-05-08	15.240	15.300	14.680	14.710	11.608	54,690,097
2024-05-07	15.020	15.410	14.900	15.300	12.073	66,794,496
2024-05-06	14.990	15.370	14.900	15.010	11.844	81,698,458

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.9250 CNY
2025-04-01	0.9250 CNY
2024-09-26	0.6000 CNY
2024-05-22	0.6000 CNY
2023-05-19	0.1000 CNY
2022-05-31	0.3000 CNY
2021-05-31	0.3000 CNY
2020-06-15	0.3000 CNY
2019-05-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.