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
2025-10-24	13.020	13.060	12.820	12.840	12.840	22,677,692
2025-10-23	12.850	13.020	12.710	13.000	13.000	22,935,301
2025-10-22	12.880	13.000	12.820	12.880	12.880	19,961,441
2025-10-21	12.950	13.060	12.840	12.930	12.930	24,166,325
2025-10-20	13.030	13.130	12.820	12.940	12.940	22,158,560
2025-10-17	13.190	13.300	12.880	12.920	12.920	32,859,859
2025-10-16	13.440	13.650	13.170	13.250	13.250	44,424,803
2025-10-15	13.050	13.670	13.050	13.500	13.500	77,667,607
2025-10-14	12.960	13.130	12.890	13.050	13.050	47,551,006
2025-10-13	12.600	13.210	12.550	12.980	12.980	57,524,428
2025-10-10	12.370	13.030	12.350	12.860	12.860	67,549,169
2025-10-09	12.300	12.500	12.090	12.400	12.400	46,542,233
2025-09-30	12.360	12.410	12.220	12.320	12.320	23,810,247
2025-09-29	12.180	12.420	12.050	12.350	12.350	30,245,827
2025-09-26	12.300	12.430	12.150	12.230	12.230	24,141,758
2025-09-25	12.220	12.440	12.100	12.390	12.390	31,309,907
2025-09-24	12.150	12.320	12.020	12.200	12.200	26,619,065
2025-09-23	12.390	12.480	11.910	12.090	12.090	42,645,904
2025-09-22	12.570	12.590	12.240	12.330	12.330	34,473,065
2025-09-19	12.550	12.770	12.260	12.660	12.660	55,818,054
2025-09-18	12.740	12.820	12.500	12.600	12.600	53,908,410
2025-09-17	12.420	12.870	12.320	12.740	12.740	63,432,706
2025-09-16	12.070	12.470	11.970	12.420	12.420	59,816,801
2025-09-15	12.050	12.140	11.910	12.100	12.100	30,814,560
2025-09-12	11.840	12.360	11.820	12.050	12.050	66,004,065
2025-09-11	11.860	11.910	11.770	11.850	11.850	36,073,946
2025-09-10	11.770	11.980	11.650	11.900	11.900	39,565,282
2025-09-09	11.520	11.850	11.460	11.780	11.780	41,503,217
2025-09-08	11.510	11.670	11.430	11.580	11.580	32,653,995
2025-09-05	11.330	11.500	11.240	11.470	11.470	29,254,383
2025-09-04	11.230	11.370	11.130	11.260	11.260	27,255,874
2025-09-03	11.540	11.570	11.190	11.220	11.220	26,895,589
2025-09-02	11.710	11.720	11.410	11.550	11.550	32,731,177
2025-09-01	11.770	11.880	11.620	11.700	11.700	35,563,390
2025-08-29	11.660	11.970	11.650	11.760	11.760	50,289,880
2025-08-28	11.670	11.740	11.270	11.600	11.600	58,989,121
2025-08-27	11.850	11.930	11.660	11.660	11.660	71,979,408
2025-08-26	13.100	13.150	12.800	12.800	11.875	87,504,341
2025-08-25	12.790	13.190	12.760	13.100	12.153	77,080,652
2025-08-22	12.540	12.740	12.440	12.740	11.819	51,183,652
2025-08-21	12.500	12.700	12.470	12.510	11.606	54,627,311
2025-08-20	12.410	12.450	12.230	12.410	11.513	29,027,417
2025-08-19	12.120	12.500	12.110	12.460	11.560	57,998,682
2025-08-18	12.200	12.230	12.080	12.110	11.235	47,332,289
2025-08-15	12.020	12.240	12.020	12.140	11.263	28,863,561
2025-08-14	12.350	12.440	12.030	12.030	11.161	40,420,647
2025-08-13	12.490	12.500	12.250	12.320	11.430	38,976,569
2025-08-12	12.250	12.570	12.250	12.500	11.597	40,273,236
2025-08-11	12.500	12.740	12.490	12.640	11.727	39,592,509
2025-08-08	12.490	12.540	12.350	12.400	11.504	21,237,303
2025-08-07	12.580	12.650	12.300	12.490	11.587	32,478,691
2025-08-06	12.500	12.600	12.420	12.550	11.643	40,666,746
2025-08-05	11.930	12.500	11.930	12.480	11.578	66,978,764
2025-08-04	11.990	12.010	11.800	11.930	11.068	27,735,809
2025-08-01	12.140	12.240	11.880	11.920	11.059	42,166,444
2025-07-31	12.450	12.450	11.980	12.030	11.161	59,845,386
2025-07-30	12.400	12.780	12.330	12.510	11.606	48,608,148
2025-07-29	12.430	12.640	12.280	12.430	11.532	35,979,263
2025-07-28	12.300	12.410	12.190	12.320	11.430	34,919,837
2025-07-25	12.480	12.600	12.300	12.410	11.513	45,638,540

← NewerPage 5 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.