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
2022-11-04	27.830	28.940	27.210	28.240	22.201	55,703,668
2022-11-03	27.390	28.170	27.160	27.550	21.658	44,670,964
2022-11-02	27.000	27.860	26.760	27.690	21.768	76,902,706
2022-11-01	24.530	26.950	24.500	26.950	21.187	73,081,413
2022-10-31	25.500	25.500	24.400	24.500	19.261	51,833,470
2022-10-28	26.300	26.960	25.680	25.880	20.345	51,194,260
2022-10-27	26.320	26.990	25.700	26.380	20.739	68,952,462
2022-10-26	24.000	26.700	23.800	26.220	20.613	116,296,858
2022-10-25	23.300	25.000	23.300	24.540	19.292	112,506,902
2022-10-24	23.810	23.830	22.610	23.250	18.278	68,649,136
2022-10-21	23.790	24.560	23.750	24.000	18.867	53,326,383
2022-10-20	24.160	24.480	23.670	23.670	18.608	51,427,968
2022-10-19	24.370	24.820	24.270	24.370	19.158	39,910,276
2022-10-18	24.990	25.300	24.260	24.480	19.245	55,290,784
2022-10-17	25.310	25.380	24.630	24.880	19.559	51,915,886
2022-10-14	25.000	25.650	24.810	25.590	20.117	68,094,839
2022-10-13	25.290	25.340	24.710	24.800	19.496	39,202,096
2022-10-12	25.280	25.410	24.260	25.370	19.945	53,471,192
2022-10-11	25.360	25.560	24.970	25.500	20.047	33,346,415
2022-10-10	26.380	26.570	25.300	25.440	20.000	31,469,794
2022-09-30	26.910	27.410	25.700	26.370	20.731	49,837,577
2022-09-29	27.650	27.750	26.580	26.780	21.053	29,661,534
2022-09-28	28.500	28.730	27.280	27.350	21.501	31,382,871
2022-09-27	28.020	28.720	27.600	28.580	22.468	36,307,919
2022-09-26	27.070	28.690	26.980	27.930	21.957	39,836,257
2022-09-23	27.630	27.970	26.880	27.340	21.493	36,188,366
2022-09-22	27.900	28.410	27.520	27.570	21.674	43,513,468
2022-09-21	29.000	29.590	27.900	28.160	22.138	40,878,601
2022-09-20	30.010	30.180	28.750	29.130	22.900	44,272,385
2022-09-19	29.540	30.420	28.280	29.870	23.482	47,809,164
2022-09-16	31.310	31.310	29.880	30.000	23.584	53,187,570
2022-09-15	30.020	31.570	29.720	31.310	24.614	95,884,409
2022-09-14	28.950	31.100	28.660	29.960	23.553	87,527,939
2022-09-13	30.200	30.200	29.140	29.190	22.948	63,842,746
2022-09-09	27.500	30.250	27.450	30.250	23.781	95,213,182
2022-09-08	28.330	28.800	27.410	27.500	21.619	60,454,697
2022-09-07	28.900	29.090	28.180	28.270	22.224	44,289,584
2022-09-06	29.320	29.800	28.520	29.180	22.940	48,316,489
2022-09-05	30.210	30.480	29.080	29.320	23.050	38,834,200
2022-09-02	30.800	30.890	30.000	30.510	23.985	20,789,749
2022-09-01	30.360	31.310	30.100	30.880	24.276	31,976,995
2022-08-31	29.960	30.760	29.890	30.360	23.867	34,365,135
2022-08-30	30.600	30.720	30.000	30.250	23.781	24,993,428
2022-08-29	30.950	30.950	29.820	30.700	24.135	43,188,928
2022-08-26	31.680	31.840	31.030	31.280	24.591	24,359,817
2022-08-25	31.130	31.850	31.020	31.510	24.771	34,548,723
2022-08-24	31.910	32.140	30.940	31.020	24.386	55,678,791
2022-08-23	33.550	34.000	31.730	31.740	24.952	115,927,661
2022-08-22	36.370	36.370	34.430	35.250	27.712	64,773,321
2022-08-19	37.410	37.410	36.670	36.720	28.867	28,762,546
2022-08-18	37.500	37.500	37.000	37.420	29.418	16,945,395
2022-08-17	37.900	37.980	37.000	37.500	29.480	26,813,783
2022-08-16	37.860	38.600	37.830	38.110	29.960	23,297,579
2022-08-15	37.610	38.170	37.500	37.660	29.606	22,253,533
2022-08-12	37.260	38.300	36.880	38.010	29.881	24,781,230
2022-08-11	36.650	37.370	36.190	37.240	29.276	27,069,585
2022-08-10	38.050	38.050	36.000	36.300	28.537	50,816,788
2022-08-09	38.550	38.590	37.600	38.050	29.913	14,369,747
2022-08-08	38.450	38.830	38.060	38.700	30.424	15,330,066
2022-08-05	38.000	38.680	37.300	38.470	30.243	26,226,321

← NewerPage 17 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.