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
2026-01-20	14.360	15.440	14.320	15.370	15.370	79,919,078
2026-01-19	14.000	14.480	13.890	14.360	14.360	30,572,500
2026-01-16	14.340	14.420	14.020	14.090	14.090	27,502,068
2026-01-15	14.250	14.390	14.150	14.300	14.300	30,078,204
2026-01-14	14.290	14.450	14.050	14.270	14.270	39,963,677
2026-01-13	14.560	14.590	14.230	14.280	14.280	32,161,328
2026-01-12	14.630	14.680	14.440	14.640	14.640	34,809,465
2026-01-09	14.650	14.740	14.460	14.640	14.640	37,411,244
2026-01-08	13.930	14.660	13.850	14.590	14.590	58,690,921
2026-01-07	14.240	14.490	13.930	13.970	13.970	31,976,442
2026-01-06	14.040	14.400	13.900	14.240	14.240	40,010,364
2026-01-05	13.600	14.160	13.590	14.050	14.050	48,764,100
2025-12-31	13.610	13.850	13.480	13.590	13.590	28,619,973
2025-12-30	13.710	13.770	13.510	13.540	13.540	26,516,560
2025-12-29	14.040	14.060	13.720	13.770	13.770	33,448,346
2025-12-26	13.460	13.980	13.400	13.950	13.950	52,605,295
2025-12-25	13.490	13.550	13.340	13.490	13.490	20,679,672
2025-12-24	13.360	13.630	13.290	13.490	13.490	23,619,824
2025-12-23	13.660	13.660	13.410	13.520	13.520	22,816,786
2025-12-22	13.630	13.670	13.430	13.620	13.620	26,667,052
2025-12-19	13.350	13.700	13.270	13.550	13.550	31,920,472
2025-12-18	13.410	13.470	13.280	13.350	13.350	19,323,450
2025-12-17	13.200	13.480	13.030	13.410	13.410	35,918,738
2025-12-16	13.400	13.530	13.000	13.240	13.240	32,086,238
2025-12-15	13.000	13.440	12.830	13.400	13.400	51,149,193
2025-12-12	12.970	13.210	12.850	13.190	13.190	60,308,062
2025-12-11	13.020	13.080	12.870	12.990	12.990	21,444,651
2025-12-10	12.860	13.220	12.740	13.090	13.090	27,501,202
2025-12-09	13.130	13.330	12.870	12.900	12.900	26,168,316
2025-12-08	13.450	13.480	13.120	13.190	13.190	41,107,731
2025-12-05	13.250	13.660	13.120	13.450	13.450	32,373,138
2025-12-04	13.460	13.500	13.180	13.230	13.230	26,686,672
2025-12-03	13.550	13.800	13.350	13.370	13.370	47,585,702
2025-12-02	13.110	13.580	13.110	13.470	13.470	65,809,016
2025-12-01	12.620	13.400	12.600	13.180	13.180	75,715,496
2025-11-28	12.450	12.560	12.300	12.520	12.520	19,748,309
2025-11-27	12.500	12.720	11.930	12.550	12.550	56,954,757
2025-11-26	13.360	13.360	12.550	12.580	12.580	53,343,892
2025-11-25	13.150	13.340	12.920	13.230	13.230	40,392,927
2025-11-24	12.890	13.400	12.870	13.120	13.120	47,217,158
2025-11-21	13.080	13.380	12.850	12.850	12.850	48,258,419
2025-11-20	12.730	13.200	12.680	13.120	13.120	43,463,100
2025-11-19	12.720	12.760	12.610	12.680	12.680	10,648,052
2025-11-18	12.900	12.950	12.660	12.690	12.690	20,771,950
2025-11-17	13.040	13.090	12.710	12.950	12.950	24,090,733
2025-11-14	12.900	13.170	12.830	13.030	13.030	36,484,493
2025-11-13	12.800	13.000	12.640	12.920	12.920	28,840,711
2025-11-12	12.620	13.070	12.600	12.840	12.840	51,352,175
2025-11-11	12.770	12.780	12.580	12.580	12.580	15,933,755
2025-11-10	12.350	12.720	12.290	12.700	12.700	35,047,119
2025-11-07	12.540	12.550	12.310	12.330	12.330	28,169,380
2025-11-06	12.580	12.640	12.500	12.540	12.540	17,172,570
2025-11-05	12.450	12.670	12.400	12.550	12.550	18,187,052
2025-11-04	12.990	12.990	12.460	12.540	12.540	40,921,740
2025-11-03	12.960	13.170	12.950	13.000	13.000	22,611,202
2025-10-31	12.810	13.030	12.800	12.900	12.900	21,614,677
2025-10-30	13.090	13.180	12.790	12.800	12.800	36,656,941
2025-10-29	13.260	13.260	12.890	13.080	13.080	31,656,733
2025-10-28	13.160	13.600	13.090	13.120	13.120	42,616,042
2025-10-27	12.840	13.340	12.820	13.270	13.270	40,025,038

← NewerPage 4 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.