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
2024-01-25	16.720	17.300	16.650	17.290	13.644	40,278,585
2024-01-24	16.700	16.800	16.150	16.800	13.257	32,948,680
2024-01-23	16.320	16.820	16.220	16.600	13.099	39,465,792
2024-01-22	17.010	17.050	16.160	16.280	12.847	35,280,753
2024-01-19	17.160	17.430	17.050	17.080	13.478	23,193,573
2024-01-18	16.900	17.250	16.700	17.240	13.604	38,798,257
2024-01-17	17.670	17.680	17.090	17.100	13.494	33,514,111
2024-01-16	17.670	17.950	17.550	17.740	13.999	41,831,819
2024-01-15	17.500	18.210	17.160	17.810	14.054	52,936,137
2024-01-12	18.040	18.450	17.940	18.160	14.330	28,390,909
2024-01-11	17.760	18.270	17.610	18.140	14.314	31,260,266
2024-01-10	17.760	18.010	17.500	17.840	14.078	22,119,800
2024-01-09	17.840	18.200	17.680	17.910	14.133	27,169,628
2024-01-08	17.900	18.080	17.710	17.760	14.014	26,052,052
2024-01-05	18.200	18.480	17.850	17.930	14.149	39,332,921
2024-01-04	18.680	18.680	18.160	18.330	14.464	31,219,774
2024-01-03	18.660	18.850	18.510	18.710	14.764	24,568,456
2024-01-02	19.220	19.310	18.640	18.660	14.725	37,341,372
2023-12-29	19.260	19.420	18.930	19.200	15.151	30,501,959
2023-12-28	18.500	19.450	18.350	19.260	15.198	45,351,618
2023-12-27	18.810	18.900	18.400	18.500	14.598	34,889,990
2023-12-26	19.010	19.060	18.740	18.790	14.827	19,091,563
2023-12-25	19.380	19.400	18.880	19.080	15.056	25,523,736
2023-12-22	19.360	19.580	18.960	19.360	15.277	27,596,514
2023-12-21	19.390	19.950	19.270	19.490	15.380	33,314,752
2023-12-20	19.600	19.800	19.470	19.490	15.380	26,906,608
2023-12-19	19.600	19.800	19.430	19.620	15.482	25,267,865
2023-12-18	19.960	20.070	19.580	19.650	15.506	32,488,087
2023-12-15	19.500	20.540	19.430	19.970	15.758	89,989,153
2023-12-14	19.450	19.940	19.300	19.300	15.230	35,189,022
2023-12-13	19.500	19.600	19.210	19.260	15.198	31,604,388
2023-12-12	19.160	19.950	19.090	19.750	15.585	55,163,542
2023-12-11	19.110	19.180	18.700	19.160	15.119	38,675,354
2023-12-08	19.270	19.540	19.220	19.380	15.293	29,927,935
2023-12-07	19.500	19.580	19.080	19.300	15.230	43,299,613
2023-12-06	19.780	19.930	19.530	19.590	15.459	46,740,686
2023-12-05	20.350	20.350	19.630	19.650	15.506	57,134,091
2023-12-04	21.290	21.340	20.350	20.520	16.192	56,171,407
2023-12-01	21.430	21.550	20.870	21.190	16.721	38,996,014
2023-11-30	21.510	21.760	21.410	21.530	16.989	27,463,078
2023-11-29	22.310	22.350	21.530	21.600	17.045	50,277,305
2023-11-28	22.620	22.620	22.180	22.280	17.581	37,115,804
2023-11-27	22.920	22.920	22.400	22.670	17.889	31,174,125
2023-11-24	23.220	23.600	22.910	23.080	18.212	42,704,087
2023-11-23	22.250	23.000	22.130	23.000	18.149	49,746,386
2023-11-22	22.780	22.930	22.260	22.300	17.597	42,830,615
2023-11-21	22.260	23.600	22.220	22.990	18.141	92,407,330
2023-11-20	22.400	22.600	22.060	22.150	17.479	48,058,259
2023-11-17	22.530	22.580	21.680	22.500	17.755	76,372,198
2023-11-16	23.400	23.430	22.730	22.750	17.952	41,253,065
2023-11-15	23.300	23.790	23.240	23.500	18.544	46,001,496
2023-11-14	22.800	23.350	22.510	22.970	18.126	52,346,542
2023-11-13	23.780	23.930	22.400	22.640	17.865	76,847,074
2023-11-10	24.500	24.500	23.880	23.880	18.844	24,277,441
2023-11-09	24.500	24.730	24.350	24.560	19.380	21,231,900
2023-11-08	24.460	24.850	24.240	24.430	19.278	24,528,909
2023-11-07	24.490	24.640	24.220	24.520	19.349	19,466,021
2023-11-06	23.890	24.750	23.690	24.700	19.491	52,722,918
2023-11-03	23.640	23.990	23.640	23.770	18.757	27,572,118
2023-11-02	24.280	24.370	23.750	23.770	18.757	22,886,727

← NewerPage 12 of 21 · 1,212 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.