Beijing Originwater Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.700	6.870	6.690	6.850	6.701	22,833,526
2022-02-07	6.680	6.720	6.650	6.700	6.555	17,769,885
2022-01-28	6.650	6.660	6.550	6.590	6.447	18,056,035
2022-01-27	6.730	6.740	6.530	6.590	6.447	26,193,730
2022-01-26	6.720	6.780	6.680	6.730	6.584	16,678,069
2022-01-25	6.950	6.960	6.690	6.700	6.555	33,870,969
2022-01-24	6.960	7.010	6.910	6.940	6.789	17,819,044
2022-01-21	7.060	7.100	6.930	6.960	6.809	33,021,635
2022-01-20	7.120	7.150	7.030	7.080	6.926	22,459,293
2022-01-19	7.060	7.130	7.050	7.100	6.946	28,725,308
2022-01-18	7.250	7.250	7.020	7.080	6.926	56,867,850
2022-01-17	7.140	7.250	7.140	7.240	7.083	19,878,064
2022-01-14	7.240	7.270	7.130	7.170	7.014	24,927,798
2022-01-13	7.350	7.400	7.250	7.250	7.093	28,941,784
2022-01-12	7.390	7.540	7.320	7.350	7.190	41,423,271
2022-01-11	7.400	7.450	7.330	7.350	7.190	24,770,574
2022-01-10	7.440	7.490	7.350	7.400	7.239	29,422,040
2022-01-07	7.500	7.530	7.370	7.390	7.230	41,956,780
2022-01-06	7.320	7.550	7.290	7.480	7.318	42,416,443
2022-01-05	7.290	7.500	7.290	7.370	7.210	44,676,749
2022-01-04	7.190	7.330	7.190	7.290	7.132	27,364,574
2021-12-31	7.140	7.240	7.140	7.190	7.034	20,705,822
2021-12-30	7.120	7.200	7.110	7.140	6.985	16,500,213
2021-12-29	7.150	7.180	7.090	7.140	6.985	17,557,073
2021-12-28	7.130	7.180	7.080	7.140	6.985	17,695,135
2021-12-27	7.060	7.190	7.020	7.120	6.965	24,898,642
2021-12-24	7.330	7.370	7.110	7.170	7.014	46,808,634
2021-12-23	7.380	7.380	7.280	7.320	7.161	53,076,695
2021-12-22	7.590	7.590	7.420	7.470	7.308	38,712,737
2021-12-21	7.580	7.650	7.470	7.600	7.435	34,999,542
2021-12-20	7.510	7.640	7.390	7.580	7.415	52,833,886
2021-12-17	7.460	7.580	7.410	7.460	7.298	43,171,064
2021-12-16	7.260	7.660	7.250	7.500	7.337	77,014,253
2021-12-15	7.190	7.260	7.160	7.220	7.063	20,643,764
2021-12-14	7.220	7.220	7.160	7.190	7.034	22,057,034
2021-12-13	7.280	7.280	7.210	7.240	7.083	22,549,156
2021-12-10	7.210	7.290	7.180	7.250	7.093	37,590,930
2021-12-09	7.210	7.260	7.180	7.230	7.073	22,300,546
2021-12-08	7.230	7.230	7.160	7.210	7.054	17,826,544
2021-12-07	7.230	7.250	7.110	7.190	7.034	23,600,514
2021-12-06	7.270	7.330	7.180	7.190	7.034	25,162,486
2021-12-03	7.250	7.300	7.180	7.260	7.102	23,740,937
2021-12-02	7.200	7.350	7.180	7.230	7.073	41,947,958
2021-12-01	7.080	7.230	7.040	7.210	7.054	35,457,579
2021-11-30	7.040	7.130	7.020	7.070	6.917	25,829,825
2021-11-29	7.070	7.070	6.990	7.020	6.868	33,157,628
2021-11-26	7.010	7.290	6.990	7.160	7.005	54,259,348
2021-11-25	7.030	7.100	7.010	7.040	6.887	18,720,049
2021-11-24	7.100	7.100	6.990	7.020	6.868	20,558,983
2021-11-23	7.100	7.130	7.060	7.080	6.926	22,436,724
2021-11-22	7.060	7.140	7.050	7.090	6.936	19,706,740
2021-11-19	7.060	7.070	6.970	7.070	6.917	19,898,825
2021-11-18	7.100	7.120	7.040	7.060	6.907	17,233,397
2021-11-17	7.060	7.130	7.050	7.090	6.936	14,688,880
2021-11-16	7.120	7.150	7.050	7.060	6.907	17,126,196
2021-11-15	7.080	7.200	7.070	7.150	6.995	23,727,218
2021-11-12	7.100	7.120	7.040	7.080	6.926	19,542,674
2021-11-11	7.080	7.190	7.050	7.130	6.975	21,655,551
2021-11-10	7.100	7.120	7.000	7.070	6.917	19,917,966
2021-11-09	7.150	7.220	7.040	7.100	6.946	22,156,062

← NewerPage 20 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.