Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.280 | 4.350 | 4.270 | 4.330 | 4.321 | 16,065,670 |
| 2024-07-24 | 4.230 | 4.380 | 4.200 | 4.290 | 4.281 | 30,724,597 |
| 2024-07-23 | 4.370 | 4.410 | 4.270 | 4.270 | 4.261 | 25,495,000 |
| 2024-07-22 | 4.330 | 4.350 | 4.280 | 4.300 | 4.291 | 12,275,200 |
| 2024-07-19 | 4.320 | 4.350 | 4.280 | 4.330 | 4.321 | 15,826,905 |
| 2024-07-18 | 4.310 | 4.340 | 4.280 | 4.340 | 4.331 | 14,571,498 |
| 2024-07-17 | 4.320 | 4.350 | 4.290 | 4.330 | 4.321 | 12,996,804 |
| 2024-07-16 | 4.320 | 4.330 | 4.290 | 4.300 | 4.291 | 10,166,060 |
| 2024-07-15 | 4.340 | 4.370 | 4.290 | 4.320 | 4.311 | 13,816,600 |
| 2024-07-12 | 4.340 | 4.390 | 4.330 | 4.360 | 4.351 | 18,076,885 |
| 2024-07-11 | 4.280 | 4.370 | 4.250 | 4.360 | 4.351 | 25,817,154 |
| 2024-07-10 | 4.240 | 4.250 | 4.190 | 4.220 | 4.211 | 12,077,100 |
| 2024-07-09 | 4.150 | 4.260 | 4.100 | 4.240 | 4.231 | 22,398,118 |
| 2024-07-08 | 4.190 | 4.220 | 4.150 | 4.160 | 4.151 | 17,283,480 |
| 2024-07-05 | 4.180 | 4.220 | 4.150 | 4.210 | 4.201 | 14,875,300 |
| 2024-07-04 | 4.270 | 4.290 | 4.160 | 4.170 | 4.161 | 17,341,800 |
| 2024-07-03 | 4.280 | 4.320 | 4.260 | 4.260 | 4.251 | 14,723,200 |
| 2024-07-02 | 4.260 | 4.320 | 4.240 | 4.280 | 4.271 | 19,026,112 |
| 2024-07-01 | 4.210 | 4.260 | 4.190 | 4.250 | 4.241 | 19,169,972 |
| 2024-06-28 | 4.190 | 4.250 | 4.180 | 4.190 | 4.181 | 17,552,574 |
| 2024-06-27 | 4.270 | 4.290 | 4.180 | 4.190 | 4.181 | 20,090,052 |
| 2024-06-26 | 4.200 | 4.300 | 4.160 | 4.280 | 4.271 | 19,110,115 |
| 2024-06-25 | 4.230 | 4.260 | 4.160 | 4.180 | 4.171 | 21,307,730 |
| 2024-06-24 | 4.320 | 4.340 | 4.200 | 4.220 | 4.211 | 25,300,999 |
| 2024-06-21 | 4.310 | 4.380 | 4.300 | 4.320 | 4.311 | 17,110,463 |
| 2024-06-20 | 4.430 | 4.440 | 4.300 | 4.300 | 4.291 | 21,233,709 |
| 2024-06-19 | 4.480 | 4.490 | 4.420 | 4.420 | 4.411 | 10,596,519 |
| 2024-06-18 | 4.450 | 4.490 | 4.440 | 4.470 | 4.460 | 10,758,960 |
| 2024-06-17 | 4.460 | 4.510 | 4.430 | 4.450 | 4.441 | 13,304,534 |
| 2024-06-14 | 4.490 | 4.520 | 4.420 | 4.470 | 4.460 | 18,098,615 |
| 2024-06-13 | 4.540 | 4.560 | 4.490 | 4.500 | 4.490 | 16,311,478 |
| 2024-06-12 | 4.530 | 4.560 | 4.530 | 4.530 | 4.520 | 11,679,102 |
| 2024-06-11 | 4.580 | 4.580 | 4.520 | 4.540 | 4.530 | 15,020,420 |
| 2024-06-07 | 4.540 | 4.590 | 4.520 | 4.580 | 4.570 | 20,316,764 |
| 2024-06-06 | 4.610 | 4.630 | 4.480 | 4.500 | 4.490 | 23,853,560 |
| 2024-06-05 | 4.630 | 4.660 | 4.600 | 4.600 | 4.590 | 13,215,569 |
| 2024-06-04 | 4.590 | 4.650 | 4.570 | 4.640 | 4.630 | 15,128,307 |
| 2024-06-03 | 4.670 | 4.680 | 4.570 | 4.610 | 4.600 | 22,743,080 |
| 2024-05-31 | 4.700 | 4.720 | 4.670 | 4.680 | 4.670 | 11,409,489 |
| 2024-05-30 | 4.690 | 4.730 | 4.660 | 4.680 | 4.670 | 14,577,538 |
| 2024-05-29 | 4.710 | 4.760 | 4.680 | 4.690 | 4.680 | 12,632,715 |
| 2024-05-28 | 4.750 | 4.760 | 4.690 | 4.710 | 4.700 | 13,035,873 |
| 2024-05-27 | 4.710 | 4.760 | 4.670 | 4.760 | 4.750 | 17,547,247 |
| 2024-05-24 | 4.690 | 4.730 | 4.670 | 4.690 | 4.680 | 14,190,250 |
| 2024-05-23 | 4.820 | 4.820 | 4.670 | 4.690 | 4.680 | 30,148,181 |
| 2024-05-22 | 4.810 | 4.850 | 4.810 | 4.820 | 4.810 | 13,424,935 |
| 2024-05-21 | 4.850 | 4.860 | 4.810 | 4.820 | 4.810 | 15,802,417 |
| 2024-05-20 | 4.890 | 4.930 | 4.870 | 4.880 | 4.827 | 21,080,214 |
| 2024-05-17 | 4.850 | 4.900 | 4.820 | 4.900 | 4.846 | 19,034,862 |
| 2024-05-16 | 4.830 | 4.890 | 4.830 | 4.840 | 4.787 | 20,781,169 |
| 2024-05-15 | 4.890 | 4.900 | 4.810 | 4.820 | 4.767 | 19,375,327 |
| 2024-05-14 | 4.880 | 4.930 | 4.880 | 4.900 | 4.846 | 20,889,074 |
| 2024-05-13 | 4.930 | 4.950 | 4.870 | 4.900 | 4.846 | 26,608,820 |
| 2024-05-10 | 4.920 | 4.930 | 4.870 | 4.900 | 4.846 | 17,834,489 |
| 2024-05-09 | 4.870 | 4.940 | 4.860 | 4.920 | 4.866 | 18,610,531 |
| 2024-05-08 | 4.940 | 4.940 | 4.860 | 4.870 | 4.817 | 16,344,798 |
| 2024-05-07 | 4.940 | 4.950 | 4.890 | 4.940 | 4.886 | 19,679,709 |
| 2024-05-06 | 4.960 | 4.980 | 4.930 | 4.940 | 4.886 | 30,027,720 |
| 2024-04-30 | 4.930 | 4.950 | 4.870 | 4.900 | 4.846 | 23,028,116 |
| 2024-04-29 | 4.850 | 4.950 | 4.830 | 4.940 | 4.886 | 31,207,069 |
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.