Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 3.360 | 3.430 | 3.350 | 3.410 | 3.410 | 31,450,148 |
| 2026-09-18 | 3.390 | 3.420 | 3.360 | 3.360 | 3.360 | 32,786,246 |
| 2026-09-17 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 19,612,225 |
| 2026-09-16 | 3.380 | 3.410 | 3.330 | 3.390 | 3.390 | 24,253,637 |
| 2026-09-15 | 3.410 | 3.430 | 3.370 | 3.390 | 3.390 | 21,245,916 |
| 2026-09-14 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 23,110,773 |
| 2026-09-11 | 3.490 | 3.500 | 3.390 | 3.410 | 3.410 | 38,533,789 |
| 2026-09-10 | 3.520 | 3.530 | 3.490 | 3.510 | 3.510 | 23,037,900 |
| 2026-09-09 | 3.550 | 3.560 | 3.520 | 3.530 | 3.530 | 25,865,445 |
| 2026-09-08 | 3.460 | 3.570 | 3.450 | 3.560 | 3.560 | 48,771,191 |
| 2026-09-07 | 3.450 | 3.480 | 3.440 | 3.460 | 3.460 | 22,193,141 |
| 2026-09-04 | 3.440 | 3.500 | 3.440 | 3.450 | 3.450 | 30,161,152 |
| 2026-09-03 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 23,502,076 |
| 2026-09-02 | 3.520 | 3.520 | 3.440 | 3.460 | 3.460 | 30,956,600 |
| 2026-09-01 | 3.480 | 3.540 | 3.470 | 3.520 | 3.520 | 36,107,211 |
| 2026-08-31 | 3.490 | 3.510 | 3.460 | 3.480 | 3.480 | 23,599,775 |
| 2026-08-28 | 3.460 | 3.510 | 3.450 | 3.500 | 3.500 | 27,969,039 |
| 2026-08-27 | 3.470 | 3.480 | 3.430 | 3.470 | 3.470 | 28,483,600 |
| 2026-08-26 | 3.440 | 3.490 | 3.430 | 3.470 | 3.470 | 29,732,729 |
| 2026-08-25 | 3.430 | 3.470 | 3.410 | 3.450 | 3.450 | 37,035,875 |
| 2026-08-24 | 3.420 | 3.440 | 3.390 | 3.430 | 3.430 | 21,781,939 |
| 2026-08-21 | 3.440 | 3.450 | 3.390 | 3.430 | 3.430 | 21,979,877 |
| 2026-08-20 | 3.380 | 3.470 | 3.370 | 3.450 | 3.450 | 33,074,473 |
| 2026-08-19 | 3.410 | 3.430 | 3.350 | 3.380 | 3.380 | 28,117,111 |
| 2026-08-18 | 3.450 | 3.460 | 3.400 | 3.420 | 3.420 | 26,184,152 |
| 2026-08-17 | 3.460 | 3.470 | 3.410 | 3.460 | 3.460 | 25,086,406 |
| 2026-08-14 | 3.490 | 3.500 | 3.460 | 3.460 | 3.460 | 23,134,805 |
| 2026-08-13 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 32,297,373 |
| 2026-08-12 | 3.490 | 3.570 | 3.480 | 3.540 | 3.540 | 32,508,848 |
| 2026-08-11 | 3.510 | 3.530 | 3.480 | 3.500 | 3.500 | 24,458,656 |
| 2026-08-10 | 3.490 | 3.540 | 3.480 | 3.510 | 3.510 | 27,997,455 |
| 2026-08-07 | 3.500 | 3.520 | 3.450 | 3.500 | 3.500 | 33,141,820 |
| 2026-08-06 | 3.550 | 3.560 | 3.470 | 3.510 | 3.510 | 35,750,699 |
| 2026-08-05 | 3.610 | 3.610 | 3.540 | 3.550 | 3.550 | 31,231,342 |
| 2026-08-04 | 3.630 | 3.660 | 3.590 | 3.600 | 3.600 | 34,563,148 |
| 2026-08-03 | 3.550 | 3.650 | 3.550 | 3.640 | 3.640 | 35,843,000 |
| 2026-07-31 | 3.560 | 3.600 | 3.540 | 3.560 | 3.560 | 36,588,859 |
| 2026-07-30 | 3.510 | 3.570 | 3.500 | 3.560 | 3.560 | 39,061,852 |
| 2026-07-29 | 3.430 | 3.530 | 3.420 | 3.520 | 3.520 | 41,659,617 |
| 2026-07-28 | 3.430 | 3.470 | 3.420 | 3.440 | 3.440 | 25,313,283 |
| 2026-07-27 | 3.370 | 3.460 | 3.360 | 3.450 | 3.450 | 33,734,527 |
| 2026-07-24 | 3.440 | 3.480 | 3.380 | 3.380 | 3.380 | 32,373,199 |
| 2026-07-23 | 3.430 | 3.470 | 3.390 | 3.460 | 3.460 | 36,186,406 |
| 2026-07-22 | 3.460 | 3.460 | 3.380 | 3.430 | 3.430 | 49,315,891 |
Page 1 of 3 · 122 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.