Beijing Oriental Yuhong Waterproof Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.200	11.460	11.160	11.270	11.270	47,824,473
2026-07-21	10.660	11.630	10.620	11.390	11.390	91,611,156
2026-07-20	10.730	10.900	10.450	10.670	10.670	55,648,953
2026-07-17	11.150	11.280	10.610	10.740	10.740	51,502,898
2026-07-16	11.000	11.300	10.890	11.110	11.110	40,349,488
2026-07-15	10.660	11.250	10.630	11.040	11.040	53,114,059
2026-07-14	10.500	10.760	10.490	10.740	10.740	40,481,570
2026-07-13	11.330	11.380	10.510	10.570	10.570	71,935,281
2026-07-10	11.220	11.640	11.100	11.500	11.500	38,735,680
2026-07-09	11.260	11.330	10.980	11.260	11.260	34,803,562
2026-07-08	11.570	11.700	11.240	11.280	11.280	44,336,383
2026-07-07	12.540	12.550	11.530	11.540	11.540	64,977,898
2026-07-06	12.300	12.530	12.180	12.330	12.330	37,410,641
2026-07-03	12.070	12.490	12.030	12.300	12.300	51,551,320
2026-07-02	12.070	12.260	11.850	11.930	11.930	40,174,535
2026-07-01	11.910	12.240	11.600	12.140	12.140	45,883,434
2026-06-30	12.020	12.090	11.700	11.870	11.870	34,476,891
2026-06-29	11.840	12.240	11.570	12.070	12.070	42,660,188
2026-06-26	12.200	12.430	11.860	11.900	11.900	45,619,379
2026-06-25	11.870	12.550	11.810	12.250	12.250	55,627,012
2026-06-24	12.130	12.230	11.850	11.930	11.930	32,582,877
2026-06-23	12.550	12.700	11.980	12.010	12.010	34,598,996
2026-06-22	12.130	12.450	11.930	12.440	12.440	33,588,645
2026-06-18	12.540	12.580	12.030	12.130	12.130	40,033,059
2026-06-17	12.700	13.000	12.460	12.570	12.570	43,557,719
2026-06-16	12.570	12.950	12.520	12.810	12.810	43,193,398
2026-06-15	12.420	12.690	12.380	12.560	12.560	39,113,191
2026-06-12	12.240	12.480	12.010	12.310	12.310	31,582,490
2026-06-11	12.000	12.250	11.960	12.130	12.130	30,208,971
2026-06-10	11.990	12.290	11.860	12.060	12.060	34,731,660
2026-06-09	12.320	12.440	11.880	12.050	12.050	48,054,039
2026-06-08	12.620	12.880	12.050	12.300	12.300	44,718,703
2026-06-05	12.840	13.040	12.780	12.810	12.810	36,031,770
2026-06-04	12.880	13.110	12.780	12.840	12.840	43,454,969
2026-06-03	13.300	13.320	12.880	13.010	13.010	45,854,168
2026-06-02	13.810	13.880	13.230	13.370	13.370	44,205,754
2026-06-01	13.640	14.070	13.500	13.940	13.940	50,217,633
2026-05-29	13.680	14.080	13.540	13.630	13.630	52,387,320
2026-05-28	13.700	13.900	13.300	13.420	13.420	53,258,379
2026-05-27	13.960	14.080	13.660	13.760	13.760	41,885,699
2026-05-26	14.010	14.230	13.950	14.040	14.040	24,733,670
2026-05-25	14.180	14.260	13.830	14.100	14.100	41,552,711
2026-05-22	14.180	14.320	14.090	14.110	14.110	31,550,051
2026-05-21	14.560	14.800	14.120	14.120	14.120	38,007,039
2026-05-20	14.150	14.790	14.040	14.560	14.560	45,151,648
2026-05-19	14.190	14.340	13.770	14.260	14.260	55,336,770
2026-05-18	14.850	14.900	14.040	14.120	14.120	66,963,289
2026-05-15	14.800	15.140	14.540	14.970	14.970	63,523,199
2026-05-14	15.510	15.650	14.620	14.630	14.630	98,333,078
2026-05-13	17.000	17.000	15.450	15.580	15.580	113,727,000
2026-05-12	16.930	17.250	16.700	17.000	17.000	48,547,168
2026-05-11	16.220	17.100	15.880	16.880	16.880	78,237,508
2026-05-08	16.120	16.660	16.050	16.220	16.220	45,599,281
2026-05-07	16.150	16.340	15.850	16.250	16.250	45,833,793
2026-05-06	15.070	16.280	15.050	16.060	16.060	96,364,367
2026-04-30	15.100	15.390	14.810	14.960	14.960	44,322,859
2026-04-29	15.470	15.900	14.940	15.050	15.050	69,034,914
2026-04-28	15.050	15.530	14.970	15.350	15.350	52,900,660
2026-04-27	15.130	15.430	15.000	15.050	15.050	41,048,320
2026-04-24	15.300	15.380	14.990	15.070	15.070	37,587,352

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.9250 CNY
2025-04-01	0.9250 CNY
2024-09-26	0.6000 CNY
2024-05-22	0.6000 CNY
2023-05-19	0.1000 CNY
2022-05-31	0.3000 CNY
2021-05-31	0.3000 CNY
2020-06-15	0.3000 CNY
2019-05-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.