Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.300 | 3.310 | 3.260 | 3.270 | 3.270 | 26,853,275 |
| 2026-10-21 | 3.310 | 3.330 | 3.290 | 3.300 | 3.300 | 20,554,247 |
| 2026-10-20 | 3.340 | 3.350 | 3.290 | 3.310 | 3.310 | 28,917,861 |
| 2026-10-19 | 3.330 | 3.380 | 3.330 | 3.340 | 3.340 | 27,935,059 |
| 2026-10-16 | 3.340 | 3.410 | 3.330 | 3.350 | 3.350 | 32,047,006 |
| 2026-10-15 | 3.340 | 3.360 | 3.300 | 3.330 | 3.330 | 30,116,436 |
| 2026-10-14 | 3.390 | 3.410 | 3.370 | 3.380 | 3.380 | 26,332,955 |
| 2026-10-13 | 3.410 | 3.420 | 3.360 | 3.400 | 3.400 | 34,634,797 |
| 2026-10-12 | 3.430 | 3.490 | 3.400 | 3.420 | 3.420 | 33,275,801 |
| 2026-10-09 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 38,629,273 |
| 2026-10-08 | 3.410 | 3.450 | 3.390 | 3.410 | 3.410 | 29,043,203 |
| 2026-09-30 | 3.380 | 3.430 | 3.350 | 3.420 | 3.420 | 26,454,832 |
| 2026-09-29 | 3.330 | 3.400 | 3.320 | 3.380 | 3.380 | 31,545,688 |
| 2026-09-28 | 3.370 | 3.380 | 3.300 | 3.330 | 3.330 | 23,602,178 |
| 2026-09-24 | 3.420 | 3.420 | 3.350 | 3.370 | 3.370 | 28,429,393 |
| 2026-09-23 | 3.400 | 3.470 | 3.390 | 3.420 | 3.420 | 33,203,008 |
| 2026-09-22 | 3.410 | 3.440 | 3.390 | 3.410 | 3.410 | 27,297,100 |
Page 1 of 1 · 17 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.