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
2023-05-05	29.770	30.050	29.110	29.950	23.545	13,724,156
2023-05-04	29.440	30.000	29.030	29.620	23.286	17,994,184
2023-04-28	30.000	30.490	29.380	29.670	23.325	18,897,943
2023-04-27	29.000	30.300	28.630	30.170	23.718	25,365,757
2023-04-26	28.850	30.100	28.840	29.070	22.853	34,781,219
2023-04-25	29.000	29.740	28.140	28.730	22.586	40,422,034
2023-04-24	31.610	31.640	29.200	29.490	23.183	46,952,204
2023-04-21	31.240	32.190	31.050	31.630	24.866	24,345,193
2023-04-20	31.410	31.490	30.600	30.970	24.347	25,950,021
2023-04-19	32.760	32.800	31.200	31.550	24.803	39,835,068
2023-04-18	33.340	33.380	32.750	32.840	25.817	19,782,091
2023-04-17	33.500	33.920	32.880	33.100	26.021	26,255,409
2023-04-14	32.940	33.730	32.500	32.830	25.809	19,797,083
2023-04-13	33.500	33.770	32.010	32.970	25.919	44,671,368
2023-04-12	35.000	35.500	34.150	34.460	27.091	15,020,518
2023-04-11	35.610	35.850	34.670	34.940	27.468	16,633,950
2023-04-10	36.010	36.300	35.350	35.600	27.987	12,987,987
2023-04-07	34.970	36.580	34.790	36.010	28.309	25,095,967
2023-04-06	34.630	35.390	34.300	35.070	27.570	15,856,190
2023-04-04	34.690	35.110	34.340	34.650	27.240	15,109,678
2023-04-03	34.010	35.380	33.380	35.010	27.523	35,397,719
2023-03-31	34.090	35.350	33.480	33.480	26.320	30,894,831
2023-03-30	32.530	34.200	32.230	34.070	26.784	29,582,810
2023-03-29	32.700	32.930	32.430	32.530	25.573	10,211,272
2023-03-28	32.550	33.180	31.980	32.710	25.715	13,907,488
2023-03-27	32.950	33.010	31.870	32.460	25.518	19,733,201
2023-03-24	33.900	33.990	33.010	33.290	26.171	14,703,666
2023-03-23	33.800	34.290	33.530	33.920	26.666	10,339,887
2023-03-22	33.630	34.450	33.470	34.080	26.792	17,561,585
2023-03-21	32.530	33.840	32.280	33.420	26.273	20,270,097
2023-03-20	32.830	33.080	32.400	32.500	25.550	12,793,254
2023-03-17	32.010	32.860	32.010	32.610	25.636	22,442,989
2023-03-16	33.200	33.260	31.570	31.700	24.921	29,507,269
2023-03-15	33.630	34.050	33.350	33.510	26.344	9,919,690
2023-03-14	33.800	33.940	33.130	33.470	26.312	15,002,005
2023-03-13	32.660	34.200	32.570	33.890	26.642	24,327,973
2023-03-10	33.670	33.670	32.200	32.660	25.676	34,584,090
2023-03-09	34.000	34.730	33.660	34.000	26.729	18,848,622
2023-03-08	34.910	35.000	33.870	34.220	26.902	28,863,093
2023-03-07	35.920	36.790	35.100	35.190	27.664	16,286,793
2023-03-06	37.030	37.250	35.550	35.920	28.238	21,858,170
2023-03-03	36.700	37.100	36.130	36.670	28.828	18,494,406
2023-03-02	36.360	37.400	35.880	36.660	28.820	40,169,483
2023-03-01	35.110	36.240	34.730	36.110	28.388	34,869,112
2023-02-28	33.890	34.580	33.890	34.420	27.059	15,938,339
2023-02-27	35.120	35.180	33.550	33.880	26.635	30,653,213
2023-02-24	35.460	35.550	34.800	35.080	27.578	17,633,772
2023-02-23	35.650	36.260	35.280	35.450	27.869	14,109,131
2023-02-22	36.500	36.510	35.580	35.650	28.026	21,657,904
2023-02-21	37.160	37.770	36.600	36.770	28.907	20,908,910
2023-02-20	34.900	37.070	34.620	36.980	29.072	45,873,918
2023-02-17	34.800	35.500	34.800	34.900	27.436	12,249,411
2023-02-16	35.250	35.480	34.800	34.910	27.444	19,819,777
2023-02-15	36.930	36.990	35.180	35.280	27.735	30,429,610
2023-02-14	36.950	37.050	36.240	36.730	28.875	17,149,247
2023-02-13	35.500	37.180	35.000	37.000	29.087	35,985,755
2023-02-10	35.460	35.580	34.920	35.130	27.617	9,806,711
2023-02-09	34.940	35.650	34.710	35.590	27.979	15,668,705
2023-02-08	35.270	35.380	34.680	34.960	27.484	12,790,139
2023-02-07	35.270	35.600	35.020	35.260	27.719	16,219,156

← NewerPage 15 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.