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
2023-08-01	30.700	31.090	30.080	30.200	23.831	38,877,162
2023-07-31	31.450	32.110	30.340	30.850	24.344	64,689,109
2023-07-28	29.750	30.710	29.500	30.510	24.075	56,575,442
2023-07-27	29.340	29.950	29.030	29.400	23.200	44,081,578
2023-07-26	29.230	29.920	28.940	29.660	23.405	103,633,487
2023-07-25	28.000	29.130	27.990	29.130	22.987	88,640,496
2023-07-24	28.020	28.200	26.100	26.480	20.895	49,628,801
2023-07-21	27.600	27.770	27.130	27.590	21.771	29,677,061
2023-07-20	27.140	28.300	27.140	27.610	21.787	63,129,893
2023-07-19	25.910	27.240	25.900	27.140	21.416	47,806,828
2023-07-18	26.300	26.460	25.820	26.050	20.556	23,386,409
2023-07-17	26.550	26.550	26.010	26.290	20.745	13,844,692
2023-07-14	26.500	26.780	26.260	26.620	21.006	25,123,270
2023-07-13	26.000	26.470	26.000	26.470	20.888	31,615,530
2023-07-12	26.250	26.420	25.820	25.890	20.430	23,617,087
2023-07-11	26.310	26.680	26.150	26.270	20.730	30,793,699
2023-07-10	26.130	26.600	26.000	26.060	20.564	24,430,682
2023-07-07	26.280	26.370	25.740	26.010	20.525	26,172,301
2023-07-06	26.300	26.990	26.060	26.450	20.872	36,282,920
2023-07-05	27.170	27.220	26.180	26.310	20.761	37,402,448
2023-07-04	27.230	27.240	26.800	27.140	21.416	15,711,111
2023-07-03	27.300	27.780	27.130	27.230	21.487	24,921,226
2023-06-30	27.730	28.000	27.170	27.260	21.511	20,226,044
2023-06-29	28.210	28.210	27.560	27.650	21.819	15,680,513
2023-06-28	28.700	29.150	27.960	28.310	22.339	23,147,177
2023-06-27	26.720	28.880	26.720	28.680	22.631	47,074,061
2023-06-26	27.000	27.110	26.410	26.560	20.959	26,051,364
2023-06-21	27.740	27.820	27.180	27.240	21.495	20,010,400
2023-06-20	29.350	29.400	27.290	27.700	21.858	61,979,856
2023-06-19	30.090	30.090	28.940	29.300	23.121	35,611,838
2023-06-16	30.290	30.510	29.900	30.090	23.744	26,160,132
2023-06-15	29.590	30.720	29.160	30.250	23.870	39,085,605
2023-06-14	29.590	30.000	29.290	29.590	23.350	25,420,547
2023-06-13	29.900	30.410	29.140	29.590	23.350	32,330,148
2023-06-12	28.750	30.350	28.440	29.900	23.594	49,246,067
2023-06-09	29.000	29.620	28.750	28.840	22.758	31,528,655
2023-06-08	28.520	29.500	28.250	29.290	23.113	37,973,560
2023-06-07	28.900	29.490	28.380	28.500	22.489	32,640,916
2023-06-06	27.900	29.760	27.720	28.640	22.600	56,861,498
2023-06-05	27.360	28.120	27.220	27.860	21.984	30,083,891
2023-06-02	25.780	28.160	25.760	27.900	22.016	65,245,794
2023-06-01	26.210	26.210	25.440	25.780	20.343	20,534,146
2023-05-31	26.510	26.950	26.150	26.230	20.698	17,758,009
2023-05-30	26.100	26.670	25.710	26.530	20.935	19,677,260
2023-05-29	26.490	27.190	26.170	26.200	20.674	28,230,400
2023-05-26	26.270	26.560	25.900	26.420	20.848	15,643,860
2023-05-25	26.310	26.590	25.850	26.010	20.525	20,505,414
2023-05-24	26.700	26.890	26.400	26.450	20.872	16,713,243
2023-05-23	26.700	27.590	26.500	26.810	21.156	23,512,302
2023-05-22	26.860	26.940	26.380	26.700	21.069	15,627,617
2023-05-19	26.690	27.120	26.180	27.000	21.306	16,263,103
2023-05-18	27.350	27.460	26.500	26.690	20.982	25,142,911
2023-05-17	27.500	27.700	27.170	27.350	21.501	12,580,715
2023-05-16	27.940	28.080	27.470	27.480	21.603	15,864,265
2023-05-15	28.000	28.180	27.480	27.830	21.878	20,101,468
2023-05-12	29.050	29.480	27.780	27.920	21.949	28,407,625
2023-05-11	28.810	29.430	28.620	29.120	22.893	13,082,409
2023-05-10	28.730	28.910	28.240	28.810	22.649	11,818,073
2023-05-09	29.050	29.380	28.550	28.730	22.586	17,963,227
2023-05-08	29.890	29.950	28.910	29.040	22.830	18,830,371

← NewerPage 14 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.