Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.720 | 4.860 | 4.720 | 4.860 | 4.807 | 30,031,710 |
| 2024-04-25 | 4.800 | 4.830 | 4.730 | 4.740 | 4.688 | 25,444,051 |
| 2024-04-24 | 4.710 | 4.730 | 4.670 | 4.730 | 4.678 | 20,605,545 |
| 2024-04-23 | 4.750 | 4.800 | 4.710 | 4.710 | 4.659 | 17,539,272 |
| 2024-04-22 | 4.830 | 4.880 | 4.750 | 4.750 | 4.698 | 23,954,155 |
| 2024-04-19 | 4.820 | 4.890 | 4.810 | 4.850 | 4.797 | 25,239,800 |
| 2024-04-18 | 4.920 | 4.920 | 4.820 | 4.830 | 4.777 | 26,818,900 |
| 2024-04-17 | 4.700 | 4.900 | 4.700 | 4.900 | 4.846 | 36,682,150 |
| 2024-04-16 | 4.730 | 4.810 | 4.650 | 4.660 | 4.609 | 29,721,449 |
| 2024-04-15 | 4.800 | 4.850 | 4.610 | 4.770 | 4.718 | 40,627,482 |
| 2024-04-12 | 4.930 | 4.970 | 4.800 | 4.810 | 4.757 | 29,454,307 |
| 2024-04-11 | 4.820 | 5.000 | 4.810 | 4.950 | 4.896 | 33,606,513 |
| 2024-04-10 | 4.930 | 4.950 | 4.810 | 4.840 | 4.787 | 26,133,068 |
| 2024-04-09 | 4.990 | 5.010 | 4.920 | 4.940 | 4.886 | 27,153,491 |
| 2024-04-08 | 5.060 | 5.090 | 4.970 | 4.980 | 4.926 | 34,898,828 |
| 2024-04-03 | 5.080 | 5.130 | 5.060 | 5.110 | 5.054 | 26,079,306 |
| 2024-04-02 | 5.060 | 5.120 | 5.040 | 5.100 | 5.044 | 32,887,686 |
| 2024-04-01 | 4.960 | 5.060 | 4.960 | 5.050 | 4.995 | 29,525,024 |
| 2024-03-29 | 4.830 | 4.970 | 4.830 | 4.940 | 4.886 | 18,993,975 |
| 2024-03-28 | 4.780 | 4.880 | 4.780 | 4.850 | 4.797 | 20,011,160 |
| 2024-03-27 | 4.880 | 4.920 | 4.780 | 4.790 | 4.738 | 18,832,330 |
| 2024-03-26 | 4.840 | 4.910 | 4.810 | 4.900 | 4.846 | 21,939,896 |
| 2024-03-25 | 4.920 | 4.940 | 4.840 | 4.850 | 4.797 | 26,040,961 |
| 2024-03-22 | 5.020 | 5.030 | 4.900 | 4.930 | 4.876 | 35,295,463 |
| 2024-03-21 | 5.040 | 5.080 | 5.010 | 5.020 | 4.965 | 25,890,452 |
| 2024-03-20 | 5.060 | 5.070 | 5.020 | 5.050 | 4.995 | 24,654,295 |
| 2024-03-19 | 5.130 | 5.140 | 5.040 | 5.050 | 4.995 | 33,555,101 |
| 2024-03-18 | 5.110 | 5.140 | 5.080 | 5.140 | 5.084 | 30,833,531 |
| 2024-03-15 | 5.040 | 5.120 | 5.010 | 5.120 | 5.064 | 36,618,547 |
| 2024-03-14 | 5.010 | 5.120 | 5.000 | 5.050 | 4.995 | 38,833,830 |
| 2024-03-13 | 5.060 | 5.070 | 4.990 | 5.020 | 4.965 | 22,247,445 |
| 2024-03-12 | 5.090 | 5.100 | 5.020 | 5.060 | 5.005 | 21,745,513 |
| 2024-03-11 | 5.030 | 5.080 | 5.020 | 5.080 | 5.025 | 20,834,918 |
| 2024-03-08 | 5.000 | 5.040 | 4.970 | 5.040 | 4.985 | 16,264,106 |
| 2024-03-07 | 5.070 | 5.090 | 4.990 | 4.990 | 4.936 | 25,300,753 |
| 2024-03-06 | 5.080 | 5.110 | 5.020 | 5.060 | 5.005 | 21,520,031 |
| 2024-03-05 | 5.080 | 5.100 | 5.050 | 5.080 | 5.025 | 22,998,135 |
| 2024-03-04 | 5.120 | 5.150 | 5.030 | 5.070 | 5.015 | 28,058,217 |
| 2024-03-01 | 5.070 | 5.220 | 5.070 | 5.120 | 5.064 | 30,951,609 |
| 2024-02-29 | 5.000 | 5.100 | 4.990 | 5.090 | 5.034 | 33,078,070 |
| 2024-02-28 | 5.110 | 5.210 | 5.020 | 5.020 | 4.965 | 52,552,808 |
| 2024-02-27 | 5.070 | 5.110 | 5.030 | 5.100 | 5.044 | 32,450,170 |
| 2024-02-26 | 5.020 | 5.130 | 4.990 | 5.080 | 5.025 | 41,718,454 |
| 2024-02-23 | 5.010 | 5.030 | 4.970 | 5.020 | 4.965 | 25,582,097 |
| 2024-02-22 | 5.000 | 5.030 | 4.970 | 5.010 | 4.955 | 25,022,202 |
| 2024-02-21 | 4.960 | 5.080 | 4.920 | 5.000 | 4.945 | 39,731,084 |
| 2024-02-20 | 5.010 | 5.010 | 4.940 | 4.970 | 4.916 | 24,451,624 |
| 2024-02-19 | 5.070 | 5.110 | 4.970 | 5.000 | 4.945 | 39,711,016 |
| 2024-02-08 | 5.070 | 5.290 | 5.020 | 5.030 | 4.975 | 65,930,883 |
| 2024-02-07 | 4.780 | 5.050 | 4.730 | 5.040 | 4.985 | 67,025,165 |
| 2024-02-06 | 4.300 | 4.840 | 4.240 | 4.800 | 4.748 | 46,948,742 |
| 2024-02-05 | 4.470 | 4.500 | 4.180 | 4.310 | 4.263 | 42,049,881 |
| 2024-02-02 | 4.660 | 4.720 | 4.390 | 4.500 | 4.451 | 31,683,364 |
| 2024-02-01 | 4.720 | 4.770 | 4.610 | 4.650 | 4.599 | 22,817,531 |
| 2024-01-31 | 4.800 | 4.850 | 4.720 | 4.770 | 4.718 | 23,064,491 |
| 2024-01-30 | 4.880 | 4.930 | 4.810 | 4.810 | 4.757 | 23,220,766 |
| 2024-01-29 | 4.910 | 4.950 | 4.860 | 4.880 | 4.827 | 23,037,788 |
| 2024-01-26 | 4.860 | 4.970 | 4.850 | 4.900 | 4.846 | 23,465,949 |
| 2024-01-25 | 4.680 | 4.880 | 4.660 | 4.880 | 4.827 | 28,407,823 |
| 2024-01-24 | 4.560 | 4.700 | 4.500 | 4.680 | 4.629 | 20,030,687 |
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.