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
2022-02-09	51.150	51.950	49.400	50.010	39.054	20,470,166
2022-02-08	50.220	51.050	49.670	51.000	39.827	18,431,125
2022-02-07	50.660	51.620	49.710	50.230	39.226	19,223,622
2022-01-28	48.950	50.640	48.060	49.400	38.578	20,968,555
2022-01-27	49.350	49.890	48.300	48.500	37.875	14,755,825
2022-01-26	49.510	50.160	48.500	49.720	38.827	16,060,591
2022-01-25	50.780	51.500	49.220	49.500	38.656	16,799,855
2022-01-24	52.240	52.320	50.880	51.100	39.905	18,994,917
2022-01-21	52.280	53.150	51.820	52.240	40.795	15,370,993
2022-01-20	52.600	53.180	51.850	52.390	40.912	20,950,562
2022-01-19	51.920	53.000	51.830	52.230	40.788	33,084,184
2022-01-18	49.350	51.580	49.050	51.100	39.905	26,209,730
2022-01-17	48.500	49.380	47.660	49.080	38.328	18,268,564
2022-01-14	46.500	49.370	46.000	48.280	37.703	28,375,380
2022-01-13	47.900	48.490	46.210	46.370	36.211	30,164,368
2022-01-12	49.100	49.330	47.780	48.900	38.187	19,011,674
2022-01-11	51.000	51.270	48.420	49.000	38.265	27,662,171
2022-01-10	52.000	52.300	49.830	51.100	39.905	27,819,720
2022-01-07	49.500	52.500	49.500	51.880	40.514	33,091,684
2022-01-06	48.660	50.600	48.300	49.800	38.890	26,014,227
2022-01-05	51.020	51.400	49.000	49.160	38.390	25,389,012
2022-01-04	52.000	52.020	49.000	51.000	39.827	25,493,416
2021-12-31	51.000	52.900	50.650	52.680	41.139	16,439,563
2021-12-30	50.330	51.450	49.890	51.380	40.124	18,660,976
2021-12-29	51.130	51.460	49.620	50.340	39.312	19,985,657
2021-12-28	52.170	52.830	51.000	51.120	39.921	25,442,487
2021-12-27	50.400	52.500	50.300	52.170	40.741	34,051,128
2021-12-24	48.400	50.500	48.330	49.900	38.968	27,424,593
2021-12-23	48.520	49.450	48.350	48.770	38.086	21,461,626
2021-12-22	47.800	49.300	47.590	48.840	38.140	26,145,614
2021-12-21	46.100	48.290	45.850	48.020	37.500	35,843,460
2021-12-20	46.500	47.970	46.050	46.650	36.430	21,370,018
2021-12-17	47.170	48.080	46.420	46.770	36.524	20,928,494
2021-12-16	46.300	47.300	46.300	47.170	36.836	20,559,734
2021-12-15	45.670	47.180	45.630	46.700	36.469	26,209,811
2021-12-14	47.240	47.790	45.300	45.520	35.548	31,967,573
2021-12-13	47.000	49.140	47.000	47.900	37.406	56,031,204
2021-12-10	46.400	46.800	45.390	45.800	35.766	32,642,035
2021-12-09	44.730	47.490	44.650	46.800	36.547	44,479,288
2021-12-08	45.600	47.000	44.680	44.810	34.993	44,707,571
2021-12-07	45.350	46.780	45.200	45.600	35.610	68,376,208
2021-12-06	41.900	44.890	41.900	43.200	33.736	65,404,568
2021-12-03	40.120	42.900	39.340	41.880	32.705	47,510,513
2021-12-02	38.990	41.070	38.500	40.310	31.479	42,353,014
2021-12-01	39.680	39.770	38.610	38.980	30.440	26,659,044
2021-11-30	40.830	40.850	39.200	39.530	30.870	26,159,992
2021-11-29	41.010	41.530	40.050	40.380	31.534	19,033,315
2021-11-26	42.400	42.580	41.700	41.700	32.564	19,558,459
2021-11-25	41.290	42.500	41.140	42.200	32.955	21,719,824
2021-11-24	41.000	41.770	40.580	41.300	32.252	18,402,556
2021-11-23	41.800	41.820	40.600	40.700	31.784	27,301,042
2021-11-22	42.160	42.450	41.610	41.930	32.744	22,376,555
2021-11-19	40.900	43.000	40.300	42.980	33.564	31,560,298
2021-11-18	41.600	41.970	40.990	41.100	32.096	21,938,685
2021-11-17	42.340	42.340	41.520	41.860	32.689	26,909,343
2021-11-16	41.870	43.280	41.850	42.530	33.213	22,158,736
2021-11-15	41.700	43.350	41.410	42.220	32.971	32,640,370
2021-11-12	42.500	42.880	41.000	42.080	32.861	53,662,048
2021-11-11	39.530	42.100	39.440	42.100	32.877	84,802,197
2021-11-10	38.900	38.900	36.420	38.270	29.886	59,382,953

← NewerPage 20 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.