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
2022-05-11	44.390	44.800	43.420	43.900	34.282	25,540,481
2022-05-10	42.700	44.500	42.510	44.500	34.751	18,571,834
2022-05-09	44.500	45.320	42.810	43.390	33.884	19,554,911
2022-05-06	45.790	45.790	44.500	44.810	34.993	17,269,637
2022-05-05	45.310	47.100	45.310	46.730	36.492	25,649,567
2022-04-29	44.890	45.800	43.080	45.350	35.415	31,079,421
2022-04-28	44.000	45.350	43.600	44.400	34.673	29,725,057
2022-04-27	43.560	45.780	43.560	45.600	35.610	33,280,751
2022-04-26	42.050	44.480	42.050	43.460	33.939	21,963,156
2022-04-25	42.600	44.000	42.000	42.090	32.869	16,600,227
2022-04-22	42.180	43.510	41.220	43.060	33.626	19,106,776
2022-04-21	43.800	44.170	41.390	41.900	32.721	27,278,795
2022-04-20	45.320	45.580	43.650	44.040	34.392	17,713,337
2022-04-19	45.730	46.170	44.810	45.300	35.376	15,328,589
2022-04-18	46.200	47.000	44.770	46.090	35.993	18,062,096
2022-04-15	46.500	47.840	46.360	46.700	36.469	19,334,450
2022-04-14	45.400	47.400	45.000	46.950	36.664	22,847,379
2022-04-13	45.500	45.990	43.500	45.550	35.571	24,085,938
2022-04-12	46.000	47.200	44.580	45.000	35.141	27,549,531
2022-04-11	47.170	47.500	45.410	45.600	35.610	24,021,531
2022-04-08	45.100	46.890	44.810	46.630	36.414	22,229,236
2022-04-07	45.860	47.240	45.090	45.250	35.337	25,730,828
2022-04-06	44.500	47.770	44.500	46.600	36.391	31,340,244
2022-04-01	44.040	45.800	44.000	44.890	35.056	25,686,731
2022-03-31	44.490	45.960	43.920	44.940	35.095	38,248,441
2022-03-30	40.680	44.110	40.670	44.110	34.446	37,250,758
2022-03-29	40.060	40.670	39.600	40.100	31.315	17,254,669
2022-03-28	39.300	40.010	38.600	39.380	30.753	18,448,615
2022-03-25	40.420	40.450	39.600	39.690	30.995	18,834,769
2022-03-24	42.010	42.080	39.820	40.030	31.260	40,953,518
2022-03-23	42.700	42.930	41.800	42.280	33.017	13,405,006
2022-03-22	42.490	43.440	41.320	42.780	33.408	26,170,251
2022-03-21	43.680	43.940	42.100	42.650	33.306	19,412,081
2022-03-18	42.520	44.000	42.010	43.670	34.103	20,790,798
2022-03-17	42.000	43.940	41.290	42.740	33.377	44,234,309
2022-03-16	39.220	40.200	37.630	40.180	31.377	35,969,717
2022-03-15	40.670	40.950	37.700	38.000	29.675	51,598,154
2022-03-14	42.680	43.340	41.270	41.430	32.354	22,918,822
2022-03-11	42.700	42.800	41.500	42.630	33.291	13,802,728
2022-03-10	43.210	43.880	42.350	43.150	33.697	26,790,376
2022-03-09	42.700	42.710	39.950	41.450	32.369	28,787,760
2022-03-08	43.600	44.440	41.760	42.080	32.861	42,025,049
2022-03-07	44.700	45.640	43.660	43.960	34.329	25,582,879
2022-03-04	44.210	45.290	43.200	44.700	34.907	17,103,285
2022-03-03	45.980	46.070	44.010	44.630	34.853	25,172,112
2022-03-02	45.600	46.600	45.500	45.540	35.563	12,597,579
2022-03-01	45.350	46.490	45.000	46.400	36.235	17,915,138
2022-02-28	46.000	46.400	44.980	45.380	35.438	23,197,490
2022-02-25	46.250	47.300	45.840	46.420	36.250	18,474,702
2022-02-24	47.920	47.940	44.900	46.310	36.164	36,223,412
2022-02-23	49.830	49.830	47.330	48.160	37.609	35,945,867
2022-02-22	50.120	50.380	49.330	49.830	38.913	8,490,029
2022-02-21	51.480	51.480	50.280	50.800	39.671	10,589,927
2022-02-18	50.150	51.660	50.060	51.560	40.264	10,750,206
2022-02-17	50.590	51.100	49.330	50.900	39.749	14,488,176
2022-02-16	49.500	51.550	49.220	50.830	39.694	16,789,072
2022-02-15	49.500	49.880	48.620	49.500	38.656	18,925,481
2022-02-14	51.800	51.800	49.180	49.440	38.609	24,579,821
2022-02-11	51.490	53.150	51.000	52.190	40.756	22,524,496
2022-02-10	49.900	51.450	49.010	50.820	39.686	15,956,872

← NewerPage 19 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.