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
2025-07-24	12.290	12.500	12.050	12.400	11.504	51,560,431
2025-07-23	12.720	12.800	12.320	12.350	11.458	86,186,707
2025-07-22	11.990	12.710	11.830	12.640	11.727	143,538,592
2025-07-21	11.660	11.890	11.470	11.870	11.012	93,101,759
2025-07-18	11.360	11.380	11.180	11.200	10.391	19,522,080
2025-07-17	11.270	11.380	11.210	11.270	10.456	16,695,910
2025-07-16	11.250	11.370	11.180	11.290	10.474	22,253,532
2025-07-15	11.320	11.390	11.070	11.240	10.428	33,624,369
2025-07-14	11.520	11.520	11.290	11.340	10.521	30,079,950
2025-07-11	11.680	11.690	11.500	11.520	10.688	30,668,015
2025-07-10	11.370	11.720	11.330	11.680	10.836	48,432,589
2025-07-09	11.470	11.470	11.330	11.370	10.548	30,072,206
2025-07-08	11.200	11.540	11.130	11.480	10.650	55,217,969
2025-07-07	11.000	11.380	11.000	11.210	10.400	59,308,699
2025-07-04	11.020	11.120	10.900	10.900	10.112	33,197,840
2025-07-03	10.730	11.130	10.730	11.070	10.270	71,143,992
2025-07-02	10.680	10.800	10.630	10.780	10.001	21,807,505
2025-07-01	10.730	10.750	10.640	10.670	9.899	12,623,956
2025-06-30	10.650	10.780	10.650	10.730	9.955	16,026,994
2025-06-27	10.610	10.700	10.610	10.650	9.880	13,638,922
2025-06-26	10.700	10.700	10.590	10.600	9.834	13,770,130
2025-06-25	10.650	10.700	10.560	10.700	9.927	20,807,930
2025-06-24	10.550	10.650	10.490	10.650	9.880	20,964,290
2025-06-23	10.360	10.520	10.260	10.490	9.732	15,313,735
2025-06-20	10.450	10.560	10.400	10.410	9.658	13,978,153
2025-06-19	10.570	10.620	10.450	10.450	9.695	15,374,225
2025-06-18	10.670	10.670	10.530	10.580	9.815	16,791,166
2025-06-17	10.560	10.900	10.560	10.710	9.936	38,930,146
2025-06-16	10.530	10.630	10.370	10.560	9.797	36,506,744
2025-06-13	10.960	10.960	10.500	10.540	9.778	84,669,739
2025-06-12	11.020	11.020	10.920	10.950	10.159	26,758,553
2025-06-11	11.020	11.090	11.010	11.040	10.242	15,922,912
2025-06-10	11.090	11.140	10.980	11.030	10.233	20,215,193
2025-06-09	11.080	11.110	11.030	11.110	10.307	20,044,234
2025-06-06	11.150	11.170	11.050	11.080	10.279	18,602,131
2025-06-05	11.180	11.200	11.080	11.140	10.335	16,446,849
2025-06-04	11.030	11.220	11.010	11.200	10.391	26,009,268
2025-06-03	11.050	11.140	10.980	11.030	10.233	23,480,980
2025-05-30	11.050	11.170	11.020	11.170	10.363	18,286,041
2025-05-29	10.950	11.060	10.940	11.060	10.261	11,138,787
2025-05-28	11.120	11.140	10.970	10.970	10.177	15,346,455
2025-05-27	11.070	11.140	11.060	11.110	10.307	9,767,017
2025-05-26	11.050	11.110	11.040	11.100	10.298	9,684,268
2025-05-23	11.150	11.160	11.050	11.080	10.279	12,093,615
2025-05-22	11.220	11.250	11.100	11.120	10.316	21,947,095
2025-05-21	11.330	11.360	11.250	11.270	10.456	16,086,126
2025-05-20	11.320	11.410	11.250	11.340	10.521	16,868,822
2025-05-19	11.350	11.390	11.270	11.320	10.502	12,459,950
2025-05-16	11.320	11.440	11.260	11.410	10.585	21,511,736
2025-05-15	11.400	11.400	11.210	11.210	10.400	16,934,833
2025-05-14	11.410	11.480	11.300	11.420	10.595	13,459,850
2025-05-13	11.520	11.550	11.410	11.440	10.613	14,071,803
2025-05-12	11.350	11.480	11.330	11.470	10.641	15,825,086
2025-05-09	11.430	11.430	11.300	11.330	10.511	12,234,709
2025-05-08	11.420	11.500	11.350	11.420	10.595	17,275,367
2025-05-07	11.500	11.630	11.380	11.420	10.595	19,540,396
2025-05-06	11.220	11.370	11.220	11.350	10.530	16,812,659
2025-04-30	11.120	11.270	11.120	11.170	10.363	14,996,749
2025-04-29	11.110	11.230	11.090	11.130	10.326	17,531,648
2025-04-28	11.700	11.740	11.020	11.200	10.391	41,543,354

← NewerPage 6 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.