Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.500 | 4.570 | 4.450 | 4.540 | 4.490 | 15,429,306 |
| 2024-01-22 | 4.730 | 4.760 | 4.460 | 4.510 | 4.461 | 23,694,747 |
| 2024-01-19 | 4.790 | 4.790 | 4.730 | 4.730 | 4.678 | 13,073,449 |
| 2024-01-18 | 4.810 | 4.820 | 4.660 | 4.780 | 4.728 | 22,491,741 |
| 2024-01-17 | 4.920 | 4.930 | 4.810 | 4.810 | 4.757 | 16,734,185 |
| 2024-01-16 | 4.930 | 4.950 | 4.880 | 4.930 | 4.876 | 16,989,674 |
| 2024-01-15 | 4.970 | 5.010 | 4.910 | 4.940 | 4.886 | 26,282,193 |
| 2024-01-12 | 5.050 | 5.170 | 5.000 | 5.000 | 4.945 | 46,664,133 |
| 2024-01-11 | 4.890 | 4.950 | 4.890 | 4.920 | 4.866 | 11,199,867 |
| 2024-01-10 | 4.920 | 4.960 | 4.880 | 4.890 | 4.837 | 10,624,324 |
| 2024-01-09 | 4.900 | 4.960 | 4.900 | 4.930 | 4.876 | 12,031,611 |
| 2024-01-08 | 4.990 | 5.000 | 4.890 | 4.900 | 4.846 | 15,712,713 |
| 2024-01-05 | 5.030 | 5.050 | 4.970 | 4.990 | 4.936 | 12,899,508 |
| 2024-01-04 | 5.010 | 5.060 | 5.010 | 5.040 | 4.985 | 15,977,129 |
| 2024-01-03 | 5.020 | 5.050 | 4.980 | 5.010 | 4.955 | 15,066,244 |
| 2024-01-02 | 4.990 | 5.080 | 4.980 | 5.020 | 4.965 | 18,872,125 |
| 2023-12-29 | 4.980 | 5.010 | 4.960 | 4.990 | 4.936 | 12,693,533 |
| 2023-12-28 | 4.870 | 4.990 | 4.840 | 4.970 | 4.916 | 16,424,251 |
| 2023-12-27 | 4.930 | 4.940 | 4.840 | 4.890 | 4.837 | 15,684,241 |
| 2023-12-26 | 4.880 | 5.030 | 4.860 | 4.950 | 4.896 | 21,263,669 |
| 2023-12-25 | 4.920 | 4.920 | 4.850 | 4.880 | 4.827 | 10,065,118 |
| 2023-12-22 | 4.950 | 4.970 | 4.880 | 4.900 | 4.846 | 13,368,100 |
| 2023-12-21 | 4.900 | 4.970 | 4.860 | 4.950 | 4.896 | 12,299,692 |
| 2023-12-20 | 4.970 | 4.990 | 4.910 | 4.920 | 4.866 | 10,395,282 |
| 2023-12-19 | 4.980 | 5.010 | 4.930 | 4.960 | 4.906 | 11,943,412 |
| 2023-12-18 | 5.040 | 5.050 | 4.980 | 4.980 | 4.926 | 14,793,347 |
| 2023-12-15 | 5.090 | 5.100 | 5.050 | 5.060 | 5.005 | 13,308,086 |
| 2023-12-14 | 5.080 | 5.120 | 5.070 | 5.070 | 5.015 | 14,552,147 |
| 2023-12-13 | 5.080 | 5.110 | 5.060 | 5.070 | 5.015 | 11,454,986 |
| 2023-12-12 | 5.050 | 5.100 | 5.030 | 5.090 | 5.034 | 13,558,033 |
| 2023-12-11 | 5.000 | 5.060 | 4.950 | 5.050 | 4.995 | 19,410,164 |
| 2023-12-08 | 5.060 | 5.090 | 5.010 | 5.010 | 4.955 | 16,229,452 |
| 2023-12-07 | 5.040 | 5.080 | 4.990 | 5.060 | 5.005 | 14,030,323 |
| 2023-12-06 | 5.020 | 5.070 | 4.990 | 5.040 | 4.985 | 13,532,764 |
| 2023-12-05 | 5.130 | 5.130 | 5.020 | 5.030 | 4.975 | 22,296,808 |
| 2023-12-04 | 5.120 | 5.150 | 5.110 | 5.130 | 5.074 | 15,001,067 |
| 2023-12-01 | 5.080 | 5.130 | 5.070 | 5.110 | 5.054 | 14,635,303 |
| 2023-11-30 | 5.090 | 5.110 | 5.050 | 5.080 | 5.025 | 15,038,299 |
| 2023-11-29 | 5.150 | 5.160 | 5.080 | 5.090 | 5.034 | 17,317,045 |
| 2023-11-28 | 5.120 | 5.170 | 5.080 | 5.160 | 5.104 | 18,210,962 |
| 2023-11-27 | 5.100 | 5.150 | 5.080 | 5.130 | 5.074 | 18,283,076 |
| 2023-11-24 | 5.160 | 5.180 | 5.090 | 5.100 | 5.044 | 18,520,908 |
| 2023-11-23 | 5.160 | 5.180 | 5.110 | 5.180 | 5.123 | 21,153,693 |
| 2023-11-22 | 5.170 | 5.220 | 5.140 | 5.170 | 5.114 | 26,316,818 |
| 2023-11-21 | 5.140 | 5.220 | 5.130 | 5.170 | 5.114 | 29,081,373 |
| 2023-11-20 | 5.110 | 5.150 | 5.100 | 5.150 | 5.094 | 20,127,260 |
| 2023-11-17 | 5.120 | 5.120 | 5.080 | 5.100 | 5.044 | 14,680,975 |
| 2023-11-16 | 5.130 | 5.150 | 5.090 | 5.120 | 5.064 | 20,423,255 |
| 2023-11-15 | 5.110 | 5.140 | 5.090 | 5.110 | 5.054 | 18,915,495 |
| 2023-11-14 | 5.130 | 5.130 | 5.070 | 5.080 | 5.025 | 14,357,691 |
| 2023-11-13 | 5.070 | 5.120 | 5.070 | 5.120 | 5.064 | 15,978,815 |
| 2023-11-10 | 5.070 | 5.080 | 5.020 | 5.050 | 4.995 | 15,605,441 |
| 2023-11-09 | 5.100 | 5.130 | 5.060 | 5.080 | 5.025 | 15,020,165 |
| 2023-11-08 | 5.180 | 5.190 | 5.090 | 5.100 | 5.044 | 22,357,224 |
| 2023-11-07 | 5.130 | 5.180 | 5.100 | 5.160 | 5.104 | 22,181,146 |
| 2023-11-06 | 5.100 | 5.130 | 5.080 | 5.120 | 5.064 | 21,707,680 |
| 2023-11-03 | 5.060 | 5.130 | 5.050 | 5.080 | 5.025 | 16,627,148 |
| 2023-11-02 | 5.070 | 5.100 | 5.050 | 5.060 | 5.005 | 11,370,886 |
| 2023-11-01 | 5.080 | 5.100 | 5.050 | 5.070 | 5.015 | 12,620,675 |
| 2023-10-31 | 5.110 | 5.140 | 5.030 | 5.060 | 5.005 | 21,163,488 |
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.