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
2026-04-23	15.620	15.920	15.220	15.420	15.420	35,903,473
2026-04-22	15.270	15.760	15.120	15.690	15.690	41,626,879
2026-04-21	15.700	15.850	15.240	15.310	15.310	46,697,070
2026-04-20	16.290	16.310	15.600	15.660	15.660	75,233,109
2026-04-17	17.340	17.480	15.910	16.290	16.290	123,570,797
2026-04-16	16.300	16.680	16.200	16.560	16.560	29,507,900
2026-04-15	16.340	16.940	16.150	16.270	16.270	29,338,170
2026-04-14	16.300	16.300	15.950	16.220	16.220	42,145,320
2026-04-13	15.550	16.400	15.540	16.100	16.100	49,583,008
2026-04-10	15.880	16.270	15.670	15.690	15.690	30,178,980
2026-04-09	15.980	16.020	15.710	15.810	15.810	27,988,189
2026-04-08	15.590	16.200	15.540	16.080	16.080	49,190,840
2026-04-07	15.090	15.300	14.950	15.100	15.100	19,437,301
2026-04-03	15.540	15.600	14.970	15.100	15.100	21,389,131
2026-04-02	15.610	15.620	15.310	15.560	15.560	24,891,510
2026-04-01	15.610	15.830	15.530	15.600	15.600	32,133,080
2026-03-31	15.350	15.830	15.300	15.310	15.310	35,686,992
2026-03-30	15.050	15.610	14.250	15.360	15.360	60,221,969
2026-03-27	15.070	15.550	15.060	15.330	15.330	28,109,811
2026-03-26	15.370	15.750	15.220	15.450	15.450	34,836,434
2026-03-25	15.410	15.720	15.280	15.400	15.400	42,512,141
2026-03-24	14.300	15.250	13.990	15.210	15.210	65,204,609
2026-03-23	14.500	14.610	13.950	14.050	14.050	42,665,070
2026-03-20	14.920	15.100	14.730	14.750	14.750	33,397,309
2026-03-19	15.480	15.540	14.750	14.850	14.850	46,911,672
2026-03-18	15.790	15.810	15.400	15.720	15.720	25,462,279
2026-03-17	15.600	16.320	15.560	15.740	15.740	53,086,961
2026-03-16	16.250	16.480	15.320	15.470	15.470	68,292,094
2026-03-13	16.640	17.280	16.170	16.280	16.280	60,896,578
2026-03-12	16.700	17.070	16.440	16.640	16.640	36,228,922
2026-03-11	17.060	17.240	16.790	16.840	16.840	40,167,121
2026-03-10	16.570	17.060	16.570	16.960	16.960	32,868,141
2026-03-09	16.710	16.800	16.020	16.450	16.450	63,066,930
2026-03-06	16.880	17.330	16.780	17.110	17.110	41,272,398
2026-03-05	17.530	17.570	16.900	17.050	17.050	44,178,809
2026-03-04	17.300	17.880	17.040	17.300	17.300	46,951,160
2026-03-03	19.000	19.080	17.650	17.800	17.800	69,615,664
2026-03-02	17.770	19.250	17.770	18.900	18.900	67,499,508
2026-02-27	18.000	18.410	17.770	18.000	18.000	39,286,953
2026-02-26	18.900	18.900	18.080	18.130	18.130	63,687,207
2026-02-25	17.300	18.910	17.220	18.750	18.750	89,722,461
2026-02-24	17.380	17.450	17.090	17.190	17.190	32,433,980
2026-02-13	17.700	17.770	16.930	17.030	17.030	50,208,398
2026-02-12	17.790	17.940	17.660	17.820	17.820	25,730,850
2026-02-11	17.670	18.180	17.310	17.870	17.870	48,629,199
2026-02-10	18.280	18.330	17.610	17.700	17.700	45,027,461
2026-02-09	18.070	18.400	17.730	18.280	18.280	45,034,000
2026-02-06	18.260	18.450	17.800	17.970	17.970	58,029,738
2026-02-05	18.260	18.990	18.140	18.270	18.270	85,600,477
2026-02-04	17.080	18.380	16.960	18.260	18.260	79,506,891
2026-02-03	16.500	17.130	16.480	17.070	17.070	53,278,602
2026-02-02	17.100	17.100	16.190	16.250	16.250	67,748,703
2026-01-30	17.800	18.010	16.930	17.280	17.280	72,853,344
2026-01-29	16.500	18.200	16.460	17.950	17.950	95,116,414
2026-01-28	16.190	16.880	15.950	16.640	16.640	83,101,594
2026-01-27	16.850	17.120	16.640	16.850	16.850	40,295,219
2026-01-26	17.210	17.210	16.560	16.910	16.910	65,590,391
2026-01-23	16.880	17.340	16.500	17.290	17.290	70,056,992
2026-01-22	15.730	17.190	15.660	17.010	17.010	94,750,016
2026-01-21	15.290	15.900	15.180	15.730	15.730	56,995,578

← NewerPage 3 of 21 · 1,218 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.