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
2023-02-06	35.250	35.830	34.810	34.840	27.389	19,423,521
2023-02-03	36.800	36.800	35.100	35.830	28.168	30,597,980
2023-02-02	36.700	37.340	36.180	37.080	29.150	21,536,054
2023-02-01	37.120	37.490	35.660	36.600	28.773	29,306,731
2023-01-31	37.390	37.870	36.750	37.120	29.182	19,161,692
2023-01-30	38.710	39.000	37.160	37.670	29.614	22,174,184
2023-01-20	38.350	38.490	38.000	38.140	29.984	11,866,131
2023-01-19	38.570	38.700	37.820	38.290	30.101	13,643,338
2023-01-18	38.980	39.500	37.790	38.400	30.188	24,823,253
2023-01-17	38.540	39.500	38.110	39.100	30.738	29,177,252
2023-01-16	38.100	38.650	37.500	38.410	30.196	26,046,377
2023-01-13	36.260	38.650	36.010	38.030	29.897	32,522,076
2023-01-12	36.210	36.550	35.750	36.250	28.498	11,604,382
2023-01-11	36.040	36.650	35.650	36.450	28.655	19,071,377
2023-01-10	35.800	36.480	35.560	36.010	28.309	18,858,667
2023-01-09	35.860	36.370	35.540	35.820	28.160	14,338,497
2023-01-06	35.700	36.550	35.700	36.080	28.364	26,654,128
2023-01-05	35.190	35.850	34.800	35.710	28.073	25,362,273
2023-01-04	33.450	36.110	33.260	35.190	27.664	50,017,310
2023-01-03	33.450	33.480	32.750	33.430	26.281	22,876,771
2022-12-30	32.520	33.720	32.520	33.570	26.391	30,966,302
2022-12-29	33.500	33.690	32.010	32.510	25.558	38,158,103
2022-12-28	33.630	33.820	32.810	33.710	26.501	25,242,909
2022-12-27	33.800	34.100	33.230	33.430	26.281	21,558,447
2022-12-26	34.150	34.270	33.380	33.530	26.359	13,757,069
2022-12-23	34.140	35.330	33.710	34.150	26.847	19,637,841
2022-12-22	34.050	35.260	33.800	34.450	27.083	34,091,323
2022-12-21	32.500	33.990	32.400	33.700	26.493	28,656,579
2022-12-20	33.690	34.000	32.000	32.520	25.565	32,780,059
2022-12-19	34.500	35.250	33.740	34.050	26.768	26,078,553
2022-12-16	33.900	34.720	33.450	34.260	26.933	29,098,709
2022-12-15	34.210	34.210	32.850	33.600	26.414	27,901,815
2022-12-14	34.980	34.980	34.250	34.360	27.012	27,707,659
2022-12-13	34.350	35.400	34.030	35.050	27.554	29,478,471
2022-12-12	34.800	35.500	34.110	34.590	27.193	47,150,963
2022-12-09	33.000	34.900	32.850	34.790	27.350	68,478,494
2022-12-08	33.010	33.550	32.470	32.530	25.573	30,206,810
2022-12-07	33.800	34.020	32.930	33.010	25.951	35,116,228
2022-12-06	34.020	35.000	33.470	34.180	26.870	38,780,966
2022-12-05	33.350	34.500	32.830	34.280	26.949	52,408,863
2022-12-02	32.900	33.130	32.010	32.970	25.919	34,894,934
2022-12-01	33.580	34.200	32.880	33.000	25.943	40,686,886
2022-11-30	33.860	34.570	32.720	32.890	25.856	49,293,763
2022-11-29	33.790	34.750	33.100	34.080	26.792	91,641,223
2022-11-28	31.500	32.320	31.000	32.090	25.227	39,505,427
2022-11-25	30.750	32.990	30.500	32.500	25.550	89,057,731
2022-11-24	30.800	31.400	30.080	30.530	24.001	36,981,299
2022-11-23	29.840	30.680	29.640	30.210	23.749	28,826,240
2022-11-22	31.200	31.840	29.650	29.970	23.561	41,362,993
2022-11-21	30.440	30.800	29.560	30.650	24.095	28,720,745
2022-11-18	31.030	31.280	30.510	30.700	24.135	34,927,842
2022-11-17	31.130	31.750	30.170	30.850	24.253	53,199,993
2022-11-16	32.040	32.060	30.810	31.150	24.488	59,354,361
2022-11-15	32.610	33.200	31.400	32.350	25.432	96,911,345
2022-11-14	31.310	32.770	31.270	32.600	25.628	157,909,260
2022-11-11	28.180	29.790	28.000	29.790	23.419	90,616,112
2022-11-10	27.840	27.900	26.890	27.080	21.289	32,886,283
2022-11-09	28.000	29.100	27.900	28.070	22.067	42,741,711
2022-11-08	27.740	27.780	27.250	27.650	21.737	22,600,920
2022-11-07	28.050	28.340	27.660	27.830	21.878	38,630,697

← NewerPage 16 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.