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
2024-04-30	14.570	14.830	14.480	14.650	11.560	68,566,393
2024-04-29	13.630	15.170	13.620	14.750	11.639	134,355,126
2024-04-26	13.130	13.900	13.030	13.790	10.882	84,914,114
2024-04-25	13.030	13.500	12.920	13.260	10.464	67,878,752
2024-04-24	12.990	13.050	12.650	13.050	10.298	63,083,341
2024-04-23	13.260	13.400	12.910	12.990	10.250	62,809,341
2024-04-22	13.450	13.870	13.270	13.370	10.550	57,042,657
2024-04-19	14.040	14.080	13.420	13.540	10.684	76,091,082
2024-04-18	14.380	14.400	13.960	14.040	11.079	55,692,178
2024-04-17	13.730	14.490	13.730	14.490	11.434	49,821,488
2024-04-16	14.150	14.150	13.650	13.700	10.811	45,462,699
2024-04-15	14.310	14.530	13.970	14.140	11.158	46,561,039
2024-04-12	14.870	15.020	14.360	14.380	11.347	47,904,548
2024-04-11	15.050	15.180	14.760	14.900	11.758	52,336,257
2024-04-10	15.890	15.900	15.110	15.310	12.081	43,287,865
2024-04-09	15.530	15.960	15.490	15.890	12.539	32,495,626
2024-04-08	16.200	16.220	15.430	15.530	12.255	45,367,098
2024-04-03	16.500	16.540	16.170	16.200	12.783	22,366,426
2024-04-02	16.410	16.610	16.130	16.460	12.989	30,233,887
2024-04-01	15.880	16.480	15.880	16.410	12.949	38,229,927
2024-03-29	16.000	16.070	15.630	15.820	12.484	20,476,789
2024-03-28	15.990	16.330	15.960	16.060	12.673	27,140,692
2024-03-27	16.780	16.800	15.990	16.000	12.626	40,511,638
2024-03-26	16.560	16.950	16.500	16.850	13.296	43,352,631
2024-03-25	16.430	17.170	16.250	16.600	13.099	52,774,835
2024-03-22	16.830	16.830	16.400	16.500	13.020	38,553,232
2024-03-21	16.920	17.270	16.720	16.830	13.281	47,402,415
2024-03-20	17.120	17.180	16.820	16.890	13.328	50,316,550
2024-03-19	17.410	17.430	17.150	17.150	13.533	52,780,252
2024-03-18	17.820	17.900	17.480	17.530	13.833	43,251,305
2024-03-15	17.660	17.980	17.380	17.700	13.967	43,496,680
2024-03-14	17.470	18.200	17.460	17.660	13.936	82,027,485
2024-03-13	17.270	17.550	17.150	17.350	13.691	54,378,427
2024-03-12	16.540	17.620	16.420	17.550	13.849	97,768,226
2024-03-11	16.120	16.540	16.100	16.490	13.012	41,429,783
2024-03-08	16.260	16.390	15.880	16.060	12.673	33,070,525
2024-03-07	16.500	16.910	16.250	16.250	12.823	34,535,066
2024-03-06	16.410	16.660	16.210	16.480	13.004	28,878,287
2024-03-05	16.600	16.670	16.350	16.510	13.028	30,599,706
2024-03-04	17.110	17.210	16.550	16.720	13.194	48,307,305
2024-03-01	17.270	17.350	17.080	17.220	13.588	29,516,783
2024-02-29	16.550	17.270	16.540	17.270	13.628	41,505,145
2024-02-28	17.420	17.880	16.770	16.780	13.241	59,198,532
2024-02-27	17.170	17.410	17.060	17.410	13.738	33,541,170
2024-02-26	17.110	17.640	16.990	17.260	13.620	45,801,947
2024-02-23	17.160	17.240	16.860	17.130	13.517	38,429,380
2024-02-22	17.110	17.250	16.900	17.250	13.612	38,377,035
2024-02-21	16.100	17.730	16.030	17.320	13.667	76,102,467
2024-02-20	16.350	16.450	16.020	16.270	12.839	37,728,966
2024-02-19	16.770	16.770	16.260	16.420	12.957	49,932,668
2024-02-08	16.420	16.780	16.070	16.630	13.123	53,471,564
2024-02-07	16.030	16.660	15.880	16.420	12.957	50,089,878
2024-02-06	14.850	16.020	14.660	16.010	12.634	60,228,276
2024-02-05	15.530	15.530	14.660	14.880	11.742	63,350,912
2024-02-02	15.990	16.420	15.000	15.640	12.342	40,521,494
2024-02-01	16.090	16.320	15.720	15.900	12.547	34,410,118
2024-01-31	16.400	16.630	16.130	16.150	12.744	27,116,461
2024-01-30	17.140	17.150	16.630	16.630	13.123	25,664,567
2024-01-29	17.650	17.950	17.270	17.310	13.659	39,912,518
2024-01-26	17.200	18.050	17.180	17.440	13.762	51,880,918

← NewerPage 11 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.