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
2024-10-30	13.860	14.440	13.800	13.960	12.074	84,329,587
2024-10-29	14.320	14.400	13.860	13.900	12.022	79,453,801
2024-10-28	13.980	14.190	13.890	14.030	12.134	64,027,430
2024-10-25	13.320	14.000	13.320	13.730	11.875	92,043,528
2024-10-24	13.510	13.850	13.230	13.320	11.520	49,036,334
2024-10-23	13.620	13.850	13.370	13.600	11.762	77,255,771
2024-10-22	13.380	13.670	13.280	13.550	11.719	62,952,301
2024-10-21	13.600	13.700	13.260	13.360	11.555	86,582,260
2024-10-18	13.380	13.850	12.810	13.580	11.745	111,865,495
2024-10-17	14.430	14.450	13.260	13.380	11.572	129,393,445
2024-10-16	13.580	14.480	13.510	14.430	12.480	140,377,507
2024-10-15	13.680	14.460	13.600	13.740	11.883	110,734,361
2024-10-14	13.210	14.090	12.930	13.840	11.970	136,267,533
2024-10-11	13.000	13.200	12.590	12.810	11.079	68,962,938
2024-10-10	13.500	13.930	12.780	13.310	11.511	115,920,075
2024-10-09	14.850	14.850	13.640	13.640	11.797	179,566,251
2024-10-08	15.170	15.170	13.920	15.160	13.111	242,807,877
2024-09-30	13.690	13.790	13.480	13.790	11.927	127,536,697
2024-09-27	11.990	12.540	11.960	12.540	10.845	164,843,418
2024-09-26	10.410	11.400	10.280	11.400	9.860	131,201,759
2024-09-25	10.950	11.430	10.930	10.960	8.960	103,774,134
2024-09-24	10.750	10.830	10.390	10.820	8.846	62,678,442
2024-09-23	10.320	10.600	10.250	10.460	8.551	32,717,457
2024-09-20	10.340	10.430	10.270	10.400	8.502	31,630,918
2024-09-19	10.210	10.780	10.210	10.420	8.519	72,678,013
2024-09-18	9.870	10.220	9.750	10.160	8.306	50,878,441
2024-09-13	10.100	10.180	9.860	9.860	8.061	37,376,620
2024-09-12	10.160	10.340	10.080	10.090	8.249	26,090,041
2024-09-11	10.110	10.310	10.010	10.200	8.339	41,284,075
2024-09-10	10.210	10.280	9.970	10.150	8.298	27,375,856
2024-09-09	10.210	10.290	10.130	10.200	8.339	20,214,298
2024-09-06	10.500	10.530	10.260	10.260	8.388	24,101,301
2024-09-05	10.500	10.630	10.430	10.500	8.584	26,390,626
2024-09-04	10.490	10.730	10.410	10.440	8.535	36,293,577
2024-09-03	10.410	10.670	10.270	10.540	8.617	34,477,365
2024-09-02	10.770	10.840	10.400	10.410	8.510	47,364,300
2024-08-30	10.380	11.310	10.280	10.900	8.911	91,513,025
2024-08-29	10.020	10.460	10.020	10.400	8.502	61,077,200
2024-08-28	10.200	10.270	9.960	10.010	8.183	46,705,084
2024-08-27	10.550	10.600	10.230	10.280	8.404	34,383,614
2024-08-26	10.250	10.670	10.230	10.590	8.658	67,581,500
2024-08-23	10.050	10.360	10.030	10.190	8.331	54,499,401
2024-08-22	10.050	10.340	10.050	10.060	8.224	53,856,692
2024-08-21	10.320	10.340	10.050	10.060	8.224	61,961,972
2024-08-20	10.840	10.870	10.280	10.350	8.461	84,407,575
2024-08-19	11.150	11.290	10.750	10.840	8.862	83,597,053
2024-08-16	11.790	11.820	11.300	11.340	9.271	68,055,870
2024-08-15	11.800	11.940	11.550	11.870	9.704	35,024,271
2024-08-14	12.010	12.130	11.810	11.820	9.663	26,223,922
2024-08-13	12.200	12.260	11.860	12.020	9.827	40,433,731
2024-08-12	12.560	12.660	12.210	12.250	10.015	31,513,062
2024-08-09	12.380	12.960	12.370	12.620	10.317	56,220,908
2024-08-08	12.290	12.690	12.170	12.370	10.113	35,052,725
2024-08-07	12.360	12.400	12.180	12.290	10.047	21,374,792
2024-08-06	12.300	12.430	12.200	12.420	10.154	22,886,889
2024-08-05	12.330	12.710	12.160	12.220	9.990	36,668,154
2024-08-02	12.550	12.740	12.420	12.440	10.170	25,288,305
2024-08-01	12.980	13.050	12.680	12.690	10.374	33,266,311
2024-07-31	12.440	12.990	12.280	12.970	10.603	41,208,174
2024-07-30	12.310	12.530	12.270	12.430	10.162	18,711,831

← NewerPage 9 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.