Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.890 | 4.930 | 4.850 | 4.900 | 4.820 | 12,289,563 |
| 2022-11-02 | 4.870 | 4.920 | 4.840 | 4.910 | 4.830 | 17,567,467 |
| 2022-11-01 | 4.750 | 4.890 | 4.710 | 4.880 | 4.800 | 25,295,334 |
| 2022-10-31 | 4.700 | 4.770 | 4.670 | 4.710 | 4.633 | 19,814,576 |
| 2022-10-28 | 4.900 | 4.910 | 4.710 | 4.730 | 4.652 | 20,675,539 |
| 2022-10-27 | 4.910 | 4.970 | 4.900 | 4.920 | 4.839 | 15,140,130 |
| 2022-10-26 | 4.880 | 5.000 | 4.850 | 4.930 | 4.849 | 28,510,126 |
| 2022-10-25 | 4.750 | 5.000 | 4.740 | 4.910 | 4.830 | 60,622,026 |
| 2022-10-24 | 4.670 | 4.750 | 4.570 | 4.600 | 4.525 | 16,166,955 |
| 2022-10-21 | 4.700 | 4.740 | 4.660 | 4.670 | 4.593 | 11,199,093 |
| 2022-10-20 | 4.730 | 4.760 | 4.660 | 4.700 | 4.623 | 13,571,422 |
| 2022-10-19 | 4.820 | 4.820 | 4.740 | 4.740 | 4.662 | 12,363,715 |
| 2022-10-18 | 4.860 | 4.870 | 4.800 | 4.820 | 4.741 | 12,435,632 |
| 2022-10-17 | 4.830 | 4.860 | 4.780 | 4.850 | 4.770 | 21,082,479 |
| 2022-10-14 | 4.780 | 4.850 | 4.760 | 4.820 | 4.741 | 12,057,342 |
| 2022-10-13 | 4.730 | 4.780 | 4.700 | 4.760 | 4.682 | 11,086,693 |
| 2022-10-12 | 4.680 | 4.750 | 4.590 | 4.750 | 4.672 | 17,504,958 |
| 2022-10-11 | 4.700 | 4.750 | 4.650 | 4.680 | 4.603 | 13,426,581 |
| 2022-10-10 | 4.710 | 4.790 | 4.670 | 4.690 | 4.613 | 10,983,095 |
| 2022-09-30 | 4.740 | 4.770 | 4.690 | 4.720 | 4.643 | 11,570,555 |
| 2022-09-29 | 4.890 | 4.900 | 4.720 | 4.720 | 4.643 | 15,600,784 |
| 2022-09-28 | 4.950 | 4.950 | 4.830 | 4.830 | 4.751 | 10,914,792 |
| 2022-09-27 | 4.850 | 4.960 | 4.850 | 4.950 | 4.869 | 11,174,558 |
| 2022-09-26 | 4.910 | 4.920 | 4.830 | 4.860 | 4.780 | 13,785,079 |
| 2022-09-23 | 4.930 | 4.970 | 4.830 | 4.880 | 4.800 | 14,509,633 |
| 2022-09-22 | 4.990 | 5.000 | 4.940 | 4.960 | 4.879 | 11,356,338 |
| 2022-09-21 | 4.960 | 5.030 | 4.850 | 5.010 | 4.928 | 16,314,555 |
| 2022-09-20 | 5.000 | 5.060 | 4.920 | 4.970 | 4.889 | 17,451,265 |
| 2022-09-19 | 5.180 | 5.190 | 4.970 | 4.980 | 4.898 | 33,008,673 |
| 2022-09-16 | 5.400 | 5.450 | 5.180 | 5.180 | 5.095 | 86,882,907 |
| 2022-09-15 | 5.780 | 5.780 | 5.780 | 5.780 | 5.685 | 0 |
| 2022-09-14 | 5.780 | 5.780 | 5.780 | 5.780 | 5.685 | 0 |
| 2022-09-13 | 5.780 | 5.780 | 5.780 | 5.780 | 5.685 | 0 |
| 2022-09-09 | 5.760 | 5.810 | 5.750 | 5.780 | 5.685 | 53,063,127 |
| 2022-09-08 | 5.700 | 5.780 | 5.700 | 5.750 | 5.656 | 45,324,908 |
| 2022-09-07 | 5.650 | 5.730 | 5.640 | 5.730 | 5.636 | 53,444,201 |
| 2022-09-06 | 5.610 | 5.630 | 5.580 | 5.630 | 5.538 | 17,318,755 |
| 2022-09-05 | 5.530 | 5.600 | 5.530 | 5.600 | 5.508 | 29,005,002 |
| 2022-09-02 | 5.510 | 5.550 | 5.500 | 5.530 | 5.439 | 19,213,178 |
| 2022-09-01 | 5.510 | 5.520 | 5.490 | 5.510 | 5.420 | 14,560,200 |
| 2022-08-31 | 5.540 | 5.550 | 5.490 | 5.510 | 5.420 | 25,401,896 |
| 2022-08-30 | 5.540 | 5.580 | 5.520 | 5.550 | 5.459 | 14,086,001 |
| 2022-08-29 | 5.510 | 5.540 | 5.480 | 5.540 | 5.449 | 17,569,246 |
| 2022-08-26 | 5.510 | 5.540 | 5.500 | 5.520 | 5.430 | 26,335,416 |
| 2022-08-25 | 5.580 | 5.600 | 5.530 | 5.560 | 5.469 | 29,669,201 |
| 2022-08-24 | 5.620 | 5.690 | 5.560 | 5.580 | 5.489 | 50,976,515 |
| 2022-08-23 | 5.540 | 5.560 | 5.530 | 5.560 | 5.469 | 15,417,481 |
| 2022-08-22 | 5.580 | 5.590 | 5.530 | 5.550 | 5.459 | 19,834,487 |
| 2022-08-19 | 5.500 | 5.590 | 5.490 | 5.580 | 5.489 | 33,038,376 |
| 2022-08-18 | 5.510 | 5.520 | 5.490 | 5.500 | 5.410 | 16,400,265 |
| 2022-08-17 | 5.510 | 5.520 | 5.490 | 5.510 | 5.420 | 12,371,840 |
| 2022-08-16 | 5.460 | 5.500 | 5.460 | 5.490 | 5.400 | 14,474,851 |
| 2022-08-15 | 5.500 | 5.510 | 5.450 | 5.460 | 5.370 | 23,026,411 |
| 2022-08-12 | 5.520 | 5.540 | 5.490 | 5.500 | 5.410 | 28,891,204 |
| 2022-08-11 | 5.560 | 5.570 | 5.540 | 5.560 | 5.469 | 20,417,275 |
| 2022-08-10 | 5.560 | 5.590 | 5.510 | 5.550 | 5.459 | 36,384,020 |
| 2022-08-09 | 5.490 | 5.510 | 5.480 | 5.510 | 5.420 | 16,702,324 |
| 2022-08-08 | 5.530 | 5.550 | 5.470 | 5.480 | 5.390 | 38,271,954 |
| 2022-08-05 | 5.500 | 5.540 | 5.460 | 5.540 | 5.449 | 27,869,893 |
| 2022-08-04 | 5.410 | 5.520 | 5.380 | 5.500 | 5.410 | 46,873,309 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0040 CNY |
| 2025-05-27 | 0.0040 CNY |
| 2024-05-21 | 0.0430 CNY |
| 2023-05-25 | 0.0300 CNY |
| 2022-05-27 | 0.0260 CNY |
| 2021-06-08 | 0.0550 CNY |
| 2020-05-29 | 0.0660 CNY |
| 2019-05-27 | 0.0390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.