Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.040 | 7.240 | 7.030 | 7.140 | 6.985 | 32,168,103 |
| 2021-11-05 | 7.060 | 7.060 | 6.970 | 7.030 | 6.877 | 15,780,642 |
| 2021-11-04 | 7.090 | 7.090 | 7.010 | 7.070 | 6.917 | 14,471,790 |
| 2021-11-03 | 6.950 | 7.150 | 6.910 | 7.070 | 6.917 | 22,884,507 |
| 2021-11-02 | 6.960 | 6.980 | 6.770 | 6.950 | 6.799 | 27,784,688 |
| 2021-11-01 | 7.000 | 7.010 | 6.890 | 6.950 | 6.799 | 18,716,321 |
| 2021-10-29 | 6.850 | 7.020 | 6.830 | 6.980 | 6.829 | 22,598,000 |
| 2021-10-28 | 6.800 | 6.860 | 6.760 | 6.840 | 6.692 | 20,538,926 |
| 2021-10-27 | 6.850 | 6.870 | 6.750 | 6.800 | 6.652 | 42,033,695 |
| 2021-10-26 | 7.180 | 7.180 | 7.040 | 7.060 | 6.907 | 53,175,713 |
| 2021-10-25 | 7.010 | 7.030 | 6.870 | 6.890 | 6.740 | 33,319,726 |
| 2021-10-22 | 7.190 | 7.210 | 6.980 | 7.000 | 6.848 | 41,734,787 |
| 2021-10-21 | 7.180 | 7.240 | 7.140 | 7.180 | 7.024 | 16,225,249 |
| 2021-10-20 | 7.220 | 7.260 | 7.150 | 7.170 | 7.014 | 21,535,398 |
| 2021-10-19 | 7.160 | 7.220 | 7.110 | 7.190 | 7.034 | 20,055,867 |
| 2021-10-18 | 7.170 | 7.230 | 7.140 | 7.160 | 7.005 | 20,489,599 |
| 2021-10-15 | 7.260 | 7.290 | 7.130 | 7.130 | 6.975 | 30,643,172 |
| 2021-10-14 | 7.300 | 7.360 | 7.240 | 7.270 | 7.112 | 18,300,529 |
← NewerPage 21 of 21 · 1,218 trading days
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.