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
2022-08-04	38.000	38.170	37.310	37.500	29.480	16,760,148
2022-08-03	38.790	39.300	37.560	37.860	29.763	25,463,234
2022-08-02	39.640	39.640	38.250	38.790	30.495	19,501,337
2022-08-01	40.440	40.440	39.610	39.760	31.257	22,161,341
2022-07-29	41.220	41.520	39.960	40.450	31.800	30,238,168
2022-07-28	41.390	41.970	40.370	41.800	32.861	24,726,347
2022-07-27	41.700	42.200	40.800	41.200	32.389	25,241,730
2022-07-26	40.150	41.990	40.070	41.950	32.979	29,635,537
2022-07-25	39.950	41.490	39.880	40.150	31.564	37,730,755
2022-07-22	42.210	42.300	38.800	39.950	31.406	62,432,449
2022-07-21	42.000	42.500	41.800	42.210	33.183	17,041,261
2022-07-20	41.900	42.350	41.660	42.260	33.222	19,929,319
2022-07-19	43.050	43.130	41.300	41.800	32.861	45,759,915
2022-07-18	43.310	44.500	42.700	43.020	33.820	30,286,082
2022-07-15	44.450	44.700	43.380	43.480	34.182	22,782,068
2022-07-14	45.000	45.300	44.110	44.500	34.983	33,243,229
2022-07-13	45.100	46.760	45.090	46.030	36.186	26,583,426
2022-07-12	44.600	45.020	43.900	44.970	35.353	20,797,803
2022-07-11	45.710	45.950	43.910	44.490	34.976	33,127,554
2022-07-08	46.770	46.960	45.840	46.110	36.249	23,229,273
2022-07-07	47.090	47.390	46.090	46.630	36.658	18,374,517
2022-07-06	46.750	48.480	45.400	47.390	37.255	48,268,396
2022-07-05	51.770	51.780	46.620	46.630	36.658	68,550,517
2022-07-04	50.790	52.250	50.120	51.800	40.722	23,837,924
2022-07-01	51.600	52.460	50.770	50.830	39.960	22,019,813
2022-06-30	49.200	52.300	49.100	51.470	40.463	40,104,921
2022-06-29	48.100	50.130	47.830	49.100	38.600	37,475,968
2022-06-28	48.190	48.930	47.470	48.090	37.806	17,180,429
2022-06-27	47.100	48.680	47.000	47.930	37.680	23,649,551
2022-06-24	47.000	47.660	46.180	46.760	36.760	17,007,742
2022-06-23	45.850	47.100	45.850	46.800	36.792	18,969,289
2022-06-22	47.400	47.730	45.950	46.000	36.163	19,362,308
2022-06-21	47.970	48.300	47.000	47.740	37.531	23,839,844
2022-06-20	46.970	49.890	46.800	47.710	37.507	65,488,576
2022-06-17	45.000	45.480	44.700	45.400	35.691	18,375,300
2022-06-16	46.040	47.400	45.010	45.150	35.494	26,274,106
2022-06-15	44.700	46.930	44.530	45.770	35.982	38,445,658
2022-06-14	44.310	44.800	44.010	44.700	35.141	17,628,272
2022-06-13	46.800	46.800	44.200	44.980	35.361	38,078,428
2022-06-10	45.370	47.000	45.320	46.840	36.823	25,975,175
2022-06-09	46.300	46.770	45.270	45.350	35.652	21,138,597
2022-06-08	46.340	47.500	45.680	46.430	36.501	21,180,500
2022-06-07	45.800	46.380	44.960	46.230	36.343	26,252,525
2022-06-06	47.620	47.680	44.260	46.180	36.304	48,483,466
2022-06-02	46.450	48.090	45.800	47.500	37.342	22,960,417
2022-06-01	44.720	47.840	44.590	46.460	36.524	27,446,074
2022-05-31	45.000	45.100	44.210	44.550	35.023	13,445,634
2022-05-30	45.930	46.130	44.700	45.150	35.259	12,341,258
2022-05-27	46.010	46.730	45.400	45.760	35.735	11,908,128
2022-05-26	45.950	46.500	45.210	46.010	35.930	9,591,006
2022-05-25	45.300	46.770	45.230	45.960	35.891	10,013,948
2022-05-24	46.300	47.140	45.220	45.300	35.376	13,180,631
2022-05-23	46.700	46.790	45.910	46.500	36.313	16,284,590
2022-05-20	45.530	46.850	45.290	46.700	36.469	20,105,710
2022-05-19	43.800	45.820	43.500	45.700	35.688	18,324,571
2022-05-18	45.660	46.060	44.500	44.500	34.751	14,844,083
2022-05-17	44.670	45.790	44.200	45.530	35.555	13,918,390
2022-05-16	44.880	46.510	44.500	44.640	34.860	26,594,293
2022-05-13	42.930	44.140	42.930	44.100	34.439	12,686,091
2022-05-12	43.000	43.700	42.900	43.170	33.712	16,611,464

← NewerPage 18 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.