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
2023-11-01	25.070	25.100	24.210	24.290	19.167	26,985,374
2023-10-31	25.010	25.090	24.600	24.960	19.696	18,884,274
2023-10-30	24.970	25.300	24.920	25.100	19.806	27,851,962
2023-10-27	24.030	25.270	24.020	25.200	19.885	36,609,975
2023-10-26	24.500	24.620	23.740	24.380	19.238	36,255,767
2023-10-25	24.700	25.490	24.670	24.710	19.499	71,984,142
2023-10-24	23.600	23.680	23.060	23.260	18.355	34,082,398
2023-10-23	23.780	23.880	23.170	23.480	18.528	20,931,641
2023-10-20	23.800	24.180	23.680	23.930	18.883	31,006,837
2023-10-19	24.130	24.500	23.840	24.000	18.938	24,522,598
2023-10-18	24.680	24.730	24.100	24.380	19.238	21,024,392
2023-10-17	24.640	24.700	24.200	24.480	19.317	17,266,000
2023-10-16	24.770	24.890	24.050	24.120	19.033	30,870,765
2023-10-13	25.200	25.450	24.600	24.770	19.546	22,519,739
2023-10-12	25.000	25.530	24.850	25.280	19.949	30,727,905
2023-10-11	25.220	25.370	24.560	24.950	19.688	32,955,360
2023-10-10	25.900	25.940	25.060	25.160	19.854	31,994,594
2023-10-09	26.580	26.580	25.500	25.760	20.327	35,702,507
2023-09-28	26.930	26.950	26.630	26.680	21.053	14,167,712
2023-09-27	26.700	27.250	26.620	26.860	21.195	18,510,784
2023-09-26	27.290	27.600	26.750	26.820	21.164	16,271,756
2023-09-25	27.620	27.690	27.250	27.290	21.535	11,165,640
2023-09-22	27.370	27.730	27.160	27.680	21.842	17,406,742
2023-09-21	27.280	28.360	27.240	27.540	21.732	29,993,953
2023-09-20	27.180	27.530	26.800	27.310	21.550	21,147,996
2023-09-19	27.200	27.470	26.980	27.130	21.408	16,625,157
2023-09-18	27.420	27.600	26.950	27.140	21.416	19,192,958
2023-09-15	27.840	27.950	27.220	27.400	21.621	16,416,570
2023-09-14	28.180	28.280	27.500	27.760	21.905	19,425,567
2023-09-13	28.420	28.640	28.010	28.200	22.253	13,934,012
2023-09-12	28.900	28.900	28.390	28.500	22.489	19,465,715
2023-09-11	29.170	29.300	28.530	28.930	22.829	27,150,262
2023-09-08	29.620	29.670	28.990	29.350	23.160	14,283,311
2023-09-07	29.900	30.350	29.420	29.670	23.413	20,820,365
2023-09-06	30.000	30.150	29.500	29.960	23.641	22,084,711
2023-09-05	30.100	30.420	29.770	30.300	23.910	32,248,916
2023-09-04	30.200	30.750	30.060	30.170	23.807	53,412,373
2023-09-01	29.040	30.250	29.030	29.400	23.200	37,552,257
2023-08-31	30.000	30.220	28.650	28.720	22.663	41,808,793
2023-08-30	29.320	30.400	29.030	30.120	23.768	41,251,602
2023-08-29	28.950	29.810	28.590	29.550	23.318	36,745,373
2023-08-28	30.290	30.580	28.500	29.270	23.097	51,661,783
2023-08-25	27.470	28.800	27.250	27.970	22.071	25,344,749
2023-08-24	28.050	28.150	27.430	27.600	21.779	18,069,179
2023-08-23	28.750	28.750	27.910	28.010	22.103	15,817,095
2023-08-22	28.480	28.830	28.210	28.730	22.671	23,743,894
2023-08-21	28.780	29.390	28.490	28.560	22.537	22,099,897
2023-08-18	29.250	29.790	28.870	28.900	22.805	19,783,814
2023-08-17	29.100	29.500	28.700	29.250	23.081	20,426,271
2023-08-16	28.720	30.400	28.500	29.440	23.231	33,453,819
2023-08-15	28.750	29.000	28.160	28.930	22.829	23,813,851
2023-08-14	28.020	29.130	27.560	28.650	22.608	25,064,704
2023-08-11	29.710	30.100	28.560	28.830	22.750	34,167,146
2023-08-10	29.700	30.240	29.360	29.700	23.436	23,467,435
2023-08-09	29.940	30.310	29.580	29.830	23.539	21,674,980
2023-08-08	30.000	30.220	29.700	29.740	23.468	19,888,279
2023-08-07	30.620	30.650	29.560	30.020	23.689	40,368,249
2023-08-04	31.430	32.180	30.720	30.910	24.391	34,087,714
2023-08-03	30.200	31.030	30.070	30.910	24.391	26,407,106
2023-08-02	30.090	31.100	30.010	30.410	23.997	30,994,761

← NewerPage 13 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.