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
2025-01-23	12.330	12.490	12.120	12.120	10.482	31,469,350
2025-01-22	12.260	12.420	12.160	12.190	10.543	24,173,018
2025-01-21	12.340	12.550	12.120	12.320	10.655	30,877,866
2025-01-20	12.270	12.450	12.080	12.290	10.629	53,137,726
2025-01-17	12.690	12.990	12.590	12.800	11.070	21,925,417
2025-01-16	12.810	12.840	12.600	12.800	11.070	22,307,927
2025-01-15	12.620	12.830	12.480	12.710	10.992	23,404,602
2025-01-14	12.350	12.680	12.260	12.670	10.958	26,810,634
2025-01-13	12.100	12.340	11.970	12.330	10.664	22,886,495
2025-01-10	12.700	12.740	12.250	12.250	10.595	28,187,138
2025-01-09	12.500	12.710	12.380	12.660	10.949	19,760,765
2025-01-08	12.570	12.660	12.260	12.530	10.837	27,467,072
2025-01-07	12.550	12.670	12.430	12.650	10.941	21,545,730
2025-01-06	12.460	12.670	12.330	12.600	10.897	27,286,047
2025-01-03	12.630	12.890	12.180	12.460	10.776	44,687,366
2025-01-02	12.950	13.140	12.540	12.580	10.880	41,220,684
2024-12-31	13.450	13.480	12.960	12.980	11.226	41,073,509
2024-12-30	13.710	13.790	13.410	13.510	11.684	42,483,811
2024-12-27	13.470	14.050	13.410	13.850	11.978	75,158,566
2024-12-26	13.580	13.610	13.280	13.340	11.537	45,844,185
2024-12-25	12.940	13.950	12.900	13.700	11.849	106,264,997
2024-12-24	12.830	13.010	12.740	12.950	11.200	24,879,009
2024-12-23	12.910	13.170	12.760	12.800	11.070	28,393,469
2024-12-20	12.980	13.040	12.900	12.950	11.200	20,482,730
2024-12-19	12.890	12.990	12.750	12.940	11.191	26,384,803
2024-12-18	13.130	13.190	13.000	13.020	11.261	25,190,826
2024-12-17	13.180	13.280	13.000	13.050	11.287	36,672,222
2024-12-16	13.740	13.740	13.130	13.210	11.425	59,442,829
2024-12-13	14.200	14.200	13.700	13.740	11.883	62,758,257
2024-12-12	13.960	14.380	13.830	14.310	12.376	57,059,701
2024-12-11	13.900	14.240	13.870	14.000	12.108	34,550,872
2024-12-10	14.230	14.490	13.910	13.930	12.048	81,454,945
2024-12-09	13.780	13.820	13.530	13.620	11.780	30,923,274
2024-12-06	13.640	13.900	13.530	13.800	11.935	33,718,261
2024-12-05	13.690	13.700	13.550	13.640	11.797	23,268,717
2024-12-04	13.940	14.000	13.640	13.680	11.831	29,738,578
2024-12-03	14.100	14.150	13.830	14.040	12.143	34,883,374
2024-12-02	13.630	14.100	13.520	14.010	12.117	45,510,330
2024-11-29	13.430	13.840	13.420	13.630	11.788	35,950,828
2024-11-28	13.640	13.680	13.460	13.490	11.667	23,754,434
2024-11-27	13.300	13.650	13.140	13.630	11.788	31,020,164
2024-11-26	13.330	13.600	13.300	13.350	11.546	24,175,294
2024-11-25	13.330	13.480	13.110	13.330	11.529	30,899,593
2024-11-22	13.810	13.940	13.350	13.350	11.546	40,361,365
2024-11-21	14.010	14.050	13.800	13.880	12.004	33,042,853
2024-11-20	13.850	14.220	13.800	14.030	12.134	41,928,359
2024-11-19	13.910	13.990	13.570	13.920	12.039	48,065,507
2024-11-18	14.130	14.310	13.760	13.910	12.030	46,062,136
2024-11-15	14.780	14.850	14.120	14.130	12.221	53,913,280
2024-11-14	15.100	15.170	14.610	14.650	12.670	47,154,219
2024-11-13	14.890	15.010	14.650	14.850	12.843	41,740,737
2024-11-12	15.070	15.400	14.810	15.000	12.973	61,897,939
2024-11-11	15.000	15.130	14.680	15.060	13.025	75,302,717
2024-11-08	15.910	16.050	15.210	15.240	13.181	99,678,548
2024-11-07	15.300	15.900	15.220	15.810	13.674	113,155,814
2024-11-06	14.900	15.750	14.440	15.490	13.397	152,596,865
2024-11-05	14.150	14.780	14.140	14.770	12.774	91,806,687
2024-11-04	14.440	14.460	14.030	14.250	12.324	50,347,977
2024-11-01	14.500	14.710	13.930	14.220	12.298	81,388,177
2024-10-31	13.970	14.980	13.760	14.590	12.618	134,459,992

← NewerPage 8 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.