Beijing Originwater Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.600	4.890	4.530	4.820	4.715	62,297,576
2022-05-09	4.500	4.690	4.490	4.670	4.569	44,788,046
2022-05-06	4.500	4.510	4.440	4.490	4.393	38,957,383
2022-05-05	4.690	4.700	4.580	4.630	4.530	62,045,439
2022-04-29	4.590	4.730	4.560	4.690	4.588	59,860,212
2022-04-28	4.570	4.740	4.510	4.590	4.490	34,730,399
2022-04-27	4.550	4.640	4.430	4.610	4.510	43,583,013
2022-04-26	4.660	4.750	4.520	4.560	4.461	32,580,958
2022-04-25	4.930	4.960	4.610	4.630	4.530	39,132,381
2022-04-22	4.950	5.060	4.880	5.000	4.892	25,058,512
2022-04-21	5.110	5.150	4.950	4.980	4.872	30,041,523
2022-04-20	5.210	5.260	5.100	5.130	5.019	27,469,071
2022-04-19	5.190	5.260	5.170	5.210	5.097	20,992,424
2022-04-18	5.270	5.280	5.140	5.230	5.117	26,947,308
2022-04-15	5.400	5.450	5.290	5.300	5.185	20,148,436
2022-04-14	5.420	5.480	5.410	5.430	5.312	15,147,796
2022-04-13	5.550	5.550	5.390	5.400	5.283	24,535,712
2022-04-12	5.680	5.710	5.400	5.560	5.439	42,481,673
2022-04-11	5.780	5.860	5.680	5.710	5.586	21,339,759
2022-04-08	5.690	5.840	5.620	5.820	5.694	34,699,970
2022-04-07	6.050	6.070	5.950	5.960	5.831	17,360,472
2022-04-06	5.950	6.090	5.930	6.080	5.948	22,246,643
2022-04-01	5.960	5.980	5.890	5.970	5.840	15,929,024
2022-03-31	5.900	6.030	5.890	6.000	5.870	26,341,990
2022-03-30	5.850	5.910	5.820	5.910	5.782	15,311,800
2022-03-29	5.850	5.900	5.810	5.820	5.694	13,201,500
2022-03-28	5.820	5.870	5.730	5.850	5.723	16,985,837
2022-03-25	5.830	5.910	5.830	5.840	5.713	14,324,249
2022-03-24	5.870	5.890	5.830	5.850	5.723	16,730,036
2022-03-23	5.930	5.950	5.870	5.910	5.782	17,156,287
2022-03-22	5.940	5.970	5.880	5.930	5.801	18,411,939
2022-03-21	5.920	6.000	5.810	5.950	5.821	32,804,323
2022-03-18	5.850	5.980	5.830	5.920	5.792	23,220,429
2022-03-17	5.900	5.940	5.850	5.870	5.743	25,471,145
2022-03-16	5.800	5.850	5.570	5.830	5.703	31,866,883
2022-03-15	5.950	5.960	5.650	5.680	5.557	35,554,486
2022-03-14	6.100	6.140	5.980	6.000	5.870	18,162,115
2022-03-11	6.010	6.140	5.900	6.120	5.987	21,271,373
2022-03-10	6.130	6.180	6.050	6.070	5.938	29,523,468
2022-03-09	6.190	6.220	5.830	6.010	5.880	41,299,576
2022-03-08	6.400	6.410	6.150	6.180	6.046	33,881,482
2022-03-07	6.550	6.590	6.380	6.410	6.271	31,001,945
2022-03-04	6.690	6.700	6.560	6.590	6.447	26,367,547
2022-03-03	6.670	6.720	6.640	6.700	6.555	24,546,865
2022-03-02	6.680	6.740	6.660	6.680	6.535	20,478,351
2022-03-01	6.670	6.720	6.650	6.690	6.545	16,865,466
2022-02-28	6.670	6.690	6.590	6.680	6.535	20,471,747
2022-02-25	6.740	6.740	6.640	6.670	6.525	22,795,455
2022-02-24	6.870	6.900	6.590	6.640	6.496	43,571,512
2022-02-23	6.890	6.960	6.840	6.910	6.760	21,101,671
2022-02-22	6.950	6.980	6.830	6.870	6.721	27,800,884
2022-02-21	7.040	7.040	6.950	6.990	6.838	19,825,866
2022-02-18	6.900	7.110	6.870	7.030	6.877	29,489,663
2022-02-17	6.890	7.050	6.890	6.960	6.809	39,845,021
2022-02-16	6.850	6.900	6.830	6.890	6.740	19,848,945
2022-02-15	6.900	6.900	6.800	6.830	6.682	17,735,315
2022-02-14	6.970	6.970	6.850	6.880	6.731	29,591,916
2022-02-11	6.870	7.180	6.850	7.050	6.897	57,342,037
2022-02-10	6.990	7.060	6.900	6.950	6.799	30,300,253
2022-02-09	6.850	6.910	6.820	6.900	6.750	19,735,207

← NewerPage 19 of 21 · 1,218 trading daysOlder →

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.