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
2025-04-28	11.700	11.740	11.020	11.200	10.391	41,543,354
2025-04-25	11.720	12.020	11.620	11.760	10.910	25,241,747
2025-04-24	11.810	11.920	11.650	11.710	10.864	12,740,128
2025-04-23	11.960	12.020	11.800	11.800	10.947	15,142,379
2025-04-22	11.950	12.040	11.890	11.960	11.096	12,798,144
2025-04-21	12.060	12.070	11.930	11.980	11.114	14,388,332
2025-04-18	12.130	12.150	11.910	12.060	11.189	14,295,087
2025-04-17	11.600	12.330	11.590	12.160	11.281	37,487,047
2025-04-16	11.680	11.770	11.520	11.670	10.827	16,704,567
2025-04-15	11.910	11.950	11.640	11.750	10.901	16,825,980
2025-04-14	12.050	12.100	11.890	11.930	11.068	17,025,383
2025-04-11	12.010	12.100	11.920	12.020	11.151	20,409,200
2025-04-10	12.000	12.160	11.800	12.010	11.142	24,429,955
2025-04-09	11.380	12.000	11.170	11.910	11.049	35,098,353
2025-04-08	11.170	11.540	11.100	11.500	10.669	30,713,966
2025-04-07	11.680	11.740	10.940	11.180	10.372	48,019,168
2025-04-03	12.020	12.230	11.980	12.150	11.272	17,408,804
2025-04-02	12.090	12.210	12.010	12.060	11.189	20,605,748
2025-04-01	12.730	12.740	12.020	12.110	11.235	56,665,797
2025-03-31	13.640	13.720	13.450	13.650	11.805	34,343,276
2025-03-28	13.640	13.730	13.520	13.630	11.788	24,544,523
2025-03-27	13.510	13.720	13.400	13.600	11.762	24,502,061
2025-03-26	13.600	13.640	13.390	13.500	11.676	18,513,552
2025-03-25	13.480	13.730	13.440	13.590	11.754	29,098,356
2025-03-24	13.450	13.600	13.240	13.410	11.598	28,624,230
2025-03-21	13.580	13.790	13.390	13.500	11.676	39,379,247
2025-03-20	13.880	13.960	13.570	13.580	11.745	35,292,191
2025-03-19	13.790	13.960	13.690	13.880	12.004	31,414,884
2025-03-18	13.860	13.880	13.690	13.790	11.927	23,263,774
2025-03-17	13.600	13.940	13.600	13.870	11.996	45,852,416
2025-03-14	13.570	13.660	13.420	13.600	11.762	33,987,749
2025-03-13	13.470	13.640	13.410	13.520	11.693	35,652,870
2025-03-12	13.980	14.000	13.660	13.700	11.849	45,561,348
2025-03-11	13.860	14.240	13.810	13.980	12.091	64,217,732
2025-03-10	13.420	14.040	13.420	13.970	12.082	96,380,540
2025-03-07	13.130	13.390	13.070	13.340	11.537	38,395,638
2025-03-06	13.170	13.380	13.120	13.180	11.399	44,656,791
2025-03-05	13.030	13.190	12.990	13.080	11.312	36,761,411
2025-03-04	13.030	13.200	12.890	13.020	11.261	34,496,721
2025-03-03	12.930	13.300	12.860	13.080	11.312	59,605,332
2025-02-28	13.080	13.270	12.880	12.910	11.165	82,573,975
2025-02-27	12.750	12.880	12.560	12.680	10.967	29,139,521
2025-02-26	12.380	12.750	12.380	12.740	11.018	36,368,394
2025-02-25	12.500	12.560	12.350	12.380	10.707	25,085,320
2025-02-24	12.550	12.720	12.510	12.640	10.932	23,493,679
2025-02-21	12.490	12.760	12.410	12.580	10.880	36,326,243
2025-02-20	12.380	12.570	12.310	12.480	10.794	22,465,194
2025-02-19	12.270	12.400	12.180	12.380	10.707	24,332,968
2025-02-18	12.680	12.690	12.260	12.300	10.638	31,773,689
2025-02-17	12.600	12.690	12.470	12.680	10.967	33,647,333
2025-02-14	12.610	12.700	12.450	12.570	10.871	27,255,900
2025-02-13	12.400	12.800	12.360	12.670	10.958	61,092,048
2025-02-12	12.180	12.400	12.120	12.400	10.724	35,432,671
2025-02-11	12.400	12.420	12.140	12.210	10.560	24,550,250
2025-02-10	12.370	12.400	12.230	12.380	10.707	26,313,652
2025-02-07	12.000	12.410	11.900	12.320	10.655	50,896,942
2025-02-06	12.030	12.040	11.710	12.010	10.387	38,501,182
2025-02-05	12.310	12.340	11.970	12.010	10.387	31,843,881
2025-01-27	12.120	12.630	12.120	12.260	10.603	35,618,526
2025-01-24	12.100	12.150	12.000	12.070	10.439	27,173,027

← NewerPage 7 of 21 · 1,219 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.