Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.090 | 5.150 | 5.080 | 5.110 | 5.054 | 22,401,418 |
| 2023-10-27 | 5.090 | 5.130 | 5.070 | 5.110 | 5.054 | 21,475,713 |
| 2023-10-26 | 5.080 | 5.150 | 5.070 | 5.090 | 5.034 | 31,729,005 |
| 2023-10-25 | 5.050 | 5.180 | 5.030 | 5.140 | 5.084 | 45,289,662 |
| 2023-10-24 | 4.850 | 4.980 | 4.840 | 4.910 | 4.856 | 28,615,430 |
| 2023-10-23 | 4.860 | 4.870 | 4.720 | 4.750 | 4.698 | 17,431,639 |
| 2023-10-20 | 4.840 | 4.910 | 4.830 | 4.850 | 4.797 | 18,291,284 |
| 2023-10-19 | 4.870 | 4.910 | 4.840 | 4.840 | 4.787 | 13,933,300 |
| 2023-10-18 | 4.990 | 4.990 | 4.870 | 4.870 | 4.817 | 19,706,790 |
| 2023-10-17 | 5.010 | 5.030 | 4.970 | 4.990 | 4.936 | 13,055,444 |
| 2023-10-16 | 5.060 | 5.080 | 4.990 | 5.000 | 4.945 | 15,168,409 |
| 2023-10-13 | 5.080 | 5.090 | 5.050 | 5.060 | 5.005 | 11,534,187 |
| 2023-10-12 | 5.090 | 5.110 | 5.060 | 5.100 | 5.044 | 13,153,185 |
| 2023-10-11 | 5.090 | 5.120 | 5.060 | 5.060 | 5.005 | 14,730,711 |
| 2023-10-10 | 5.090 | 5.140 | 5.080 | 5.090 | 5.034 | 12,024,774 |
| 2023-10-09 | 5.110 | 5.130 | 5.070 | 5.080 | 5.025 | 10,376,274 |
| 2023-09-28 | 5.090 | 5.150 | 5.080 | 5.130 | 5.074 | 17,240,860 |
| 2023-09-27 | 5.060 | 5.090 | 5.050 | 5.070 | 5.015 | 12,199,024 |
| 2023-09-26 | 5.080 | 5.090 | 5.050 | 5.060 | 5.005 | 9,223,462 |
| 2023-09-25 | 5.130 | 5.140 | 5.060 | 5.070 | 5.015 | 15,577,090 |
| 2023-09-22 | 5.090 | 5.150 | 5.070 | 5.140 | 5.084 | 14,818,119 |
| 2023-09-21 | 5.130 | 5.170 | 5.070 | 5.080 | 5.025 | 18,900,880 |
| 2023-09-20 | 5.200 | 5.220 | 5.120 | 5.130 | 5.074 | 23,735,251 |
| 2023-09-19 | 5.230 | 5.250 | 5.200 | 5.220 | 5.163 | 14,419,330 |
| 2023-09-18 | 5.210 | 5.250 | 5.190 | 5.230 | 5.173 | 13,818,257 |
| 2023-09-15 | 5.240 | 5.250 | 5.210 | 5.240 | 5.183 | 15,505,889 |
| 2023-09-14 | 5.280 | 5.280 | 5.210 | 5.220 | 5.163 | 21,478,545 |
| 2023-09-13 | 5.260 | 5.290 | 5.230 | 5.280 | 5.222 | 23,358,966 |
| 2023-09-12 | 5.250 | 5.300 | 5.240 | 5.260 | 5.203 | 15,396,426 |
| 2023-09-11 | 5.230 | 5.290 | 5.190 | 5.230 | 5.173 | 22,281,986 |
| 2023-09-08 | 5.220 | 5.270 | 5.200 | 5.200 | 5.143 | 19,424,973 |
| 2023-09-07 | 5.280 | 5.310 | 5.230 | 5.230 | 5.173 | 22,799,401 |
| 2023-09-06 | 5.300 | 5.310 | 5.250 | 5.290 | 5.232 | 22,457,760 |
| 2023-09-05 | 5.410 | 5.410 | 5.280 | 5.320 | 5.262 | 35,791,237 |
| 2023-09-04 | 5.360 | 5.430 | 5.340 | 5.400 | 5.341 | 37,925,620 |
| 2023-09-01 | 5.320 | 5.370 | 5.260 | 5.350 | 5.292 | 35,270,175 |
| 2023-08-31 | 5.430 | 5.490 | 5.320 | 5.320 | 5.262 | 53,197,661 |
| 2023-08-30 | 5.620 | 5.620 | 5.450 | 5.460 | 5.400 | 79,129,642 |
| 2023-08-29 | 5.620 | 5.700 | 5.520 | 5.630 | 5.569 | 101,544,789 |
| 2023-08-28 | 6.030 | 6.040 | 5.630 | 5.670 | 5.608 | 155,610,684 |
| 2023-08-25 | 5.750 | 6.140 | 5.740 | 5.790 | 5.727 | 165,163,897 |
| 2023-08-24 | 5.600 | 6.150 | 5.430 | 5.840 | 5.776 | 123,892,823 |
| 2023-08-23 | 5.390 | 5.720 | 5.360 | 5.660 | 5.598 | 94,516,506 |
| 2023-08-22 | 5.590 | 5.600 | 5.340 | 5.390 | 5.331 | 58,824,955 |
| 2023-08-21 | 5.580 | 5.710 | 5.520 | 5.600 | 5.539 | 53,591,594 |
| 2023-08-18 | 5.470 | 5.610 | 5.450 | 5.530 | 5.470 | 42,448,371 |
| 2023-08-17 | 5.360 | 5.500 | 5.320 | 5.430 | 5.371 | 21,574,366 |
| 2023-08-16 | 5.390 | 5.420 | 5.360 | 5.390 | 5.331 | 8,557,581 |
| 2023-08-15 | 5.420 | 5.430 | 5.340 | 5.390 | 5.331 | 11,146,034 |
| 2023-08-14 | 5.400 | 5.410 | 5.340 | 5.400 | 5.341 | 12,250,290 |
| 2023-08-11 | 5.530 | 5.550 | 5.410 | 5.420 | 5.361 | 15,519,977 |
| 2023-08-10 | 5.520 | 5.580 | 5.490 | 5.540 | 5.480 | 18,706,153 |
| 2023-08-09 | 5.500 | 5.640 | 5.500 | 5.540 | 5.480 | 26,448,946 |
| 2023-08-08 | 5.510 | 5.560 | 5.500 | 5.520 | 5.460 | 17,842,069 |
| 2023-08-07 | 5.560 | 5.570 | 5.490 | 5.520 | 5.460 | 20,741,998 |
| 2023-08-04 | 5.610 | 5.630 | 5.560 | 5.570 | 5.509 | 15,183,355 |
| 2023-08-03 | 5.540 | 5.600 | 5.520 | 5.580 | 5.519 | 15,420,532 |
| 2023-08-02 | 5.600 | 5.610 | 5.550 | 5.580 | 5.519 | 15,014,405 |
| 2023-08-01 | 5.590 | 5.610 | 5.540 | 5.600 | 5.539 | 18,748,983 |
| 2023-07-31 | 5.520 | 5.600 | 5.520 | 5.590 | 5.529 | 23,437,270 |
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.