Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.440 | 5.510 | 5.430 | 5.500 | 5.440 | 18,054,557 |
| 2023-07-27 | 5.490 | 5.500 | 5.440 | 5.450 | 5.390 | 16,800,224 |
| 2023-07-26 | 5.410 | 5.550 | 5.400 | 5.480 | 5.420 | 30,726,410 |
| 2023-07-25 | 5.380 | 5.420 | 5.370 | 5.410 | 5.351 | 15,973,224 |
| 2023-07-24 | 5.300 | 5.390 | 5.290 | 5.360 | 5.301 | 12,992,992 |
| 2023-07-21 | 5.290 | 5.340 | 5.280 | 5.310 | 5.252 | 11,515,966 |
| 2023-07-20 | 5.350 | 5.380 | 5.280 | 5.300 | 5.242 | 18,903,774 |
| 2023-07-19 | 5.400 | 5.470 | 5.320 | 5.330 | 5.272 | 30,273,941 |
| 2023-07-18 | 5.380 | 5.390 | 5.330 | 5.340 | 5.282 | 18,716,987 |
| 2023-07-17 | 5.300 | 5.400 | 5.260 | 5.360 | 5.301 | 17,401,471 |
| 2023-07-14 | 5.310 | 5.340 | 5.260 | 5.320 | 5.262 | 11,268,390 |
| 2023-07-13 | 5.200 | 5.280 | 5.200 | 5.260 | 5.203 | 12,759,215 |
| 2023-07-12 | 5.270 | 5.310 | 5.170 | 5.180 | 5.123 | 23,468,834 |
| 2023-07-11 | 5.350 | 5.350 | 5.310 | 5.340 | 5.282 | 7,814,702 |
| 2023-07-10 | 5.340 | 5.360 | 5.310 | 5.350 | 5.292 | 10,435,933 |
| 2023-07-07 | 5.310 | 5.360 | 5.310 | 5.320 | 5.262 | 9,210,731 |
| 2023-07-06 | 5.310 | 5.360 | 5.300 | 5.340 | 5.282 | 8,803,699 |
| 2023-07-05 | 5.340 | 5.360 | 5.310 | 5.330 | 5.272 | 8,785,087 |
| 2023-07-04 | 5.400 | 5.400 | 5.310 | 5.320 | 5.262 | 14,819,942 |
| 2023-07-03 | 5.360 | 5.430 | 5.350 | 5.380 | 5.321 | 15,197,298 |
| 2023-06-30 | 5.320 | 5.390 | 5.300 | 5.360 | 5.301 | 12,940,520 |
| 2023-06-29 | 5.310 | 5.350 | 5.300 | 5.310 | 5.252 | 10,864,972 |
| 2023-06-28 | 5.300 | 5.360 | 5.270 | 5.330 | 5.272 | 14,209,279 |
| 2023-06-27 | 5.250 | 5.330 | 5.230 | 5.310 | 5.252 | 11,932,697 |
| 2023-06-26 | 5.260 | 5.300 | 5.200 | 5.230 | 5.173 | 15,763,808 |
| 2023-06-21 | 5.280 | 5.350 | 5.280 | 5.300 | 5.242 | 15,122,652 |
| 2023-06-20 | 5.360 | 5.390 | 5.260 | 5.300 | 5.242 | 25,277,036 |
| 2023-06-19 | 5.560 | 5.570 | 5.360 | 5.370 | 5.311 | 50,016,403 |
| 2023-06-16 | 5.620 | 5.680 | 5.600 | 5.620 | 5.559 | 21,124,842 |
| 2023-06-15 | 5.610 | 5.640 | 5.560 | 5.600 | 5.539 | 19,850,469 |
| 2023-06-14 | 5.570 | 5.740 | 5.540 | 5.640 | 5.578 | 31,314,472 |
| 2023-06-13 | 5.580 | 5.600 | 5.540 | 5.580 | 5.519 | 15,874,211 |
| 2023-06-12 | 5.670 | 5.680 | 5.560 | 5.570 | 5.509 | 21,850,661 |
| 2023-06-09 | 5.620 | 5.730 | 5.600 | 5.670 | 5.608 | 29,220,208 |
| 2023-06-08 | 5.650 | 5.670 | 5.530 | 5.620 | 5.559 | 21,900,270 |
| 2023-06-07 | 5.550 | 5.740 | 5.510 | 5.640 | 5.578 | 30,084,228 |
| 2023-06-06 | 5.720 | 5.720 | 5.550 | 5.560 | 5.499 | 24,812,605 |
| 2023-06-05 | 5.650 | 5.740 | 5.620 | 5.730 | 5.667 | 22,322,640 |
| 2023-06-02 | 5.600 | 5.660 | 5.580 | 5.630 | 5.569 | 17,914,349 |
| 2023-06-01 | 5.610 | 5.650 | 5.540 | 5.600 | 5.539 | 20,407,943 |
| 2023-05-31 | 5.600 | 5.640 | 5.540 | 5.570 | 5.509 | 18,640,328 |
| 2023-05-30 | 5.510 | 5.640 | 5.490 | 5.640 | 5.578 | 22,511,475 |
| 2023-05-29 | 5.580 | 5.620 | 5.510 | 5.520 | 5.460 | 22,560,567 |
| 2023-05-26 | 5.540 | 5.690 | 5.540 | 5.580 | 5.519 | 36,298,685 |
| 2023-05-25 | 5.420 | 5.470 | 5.350 | 5.440 | 5.381 | 20,656,528 |
| 2023-05-24 | 5.480 | 5.510 | 5.400 | 5.420 | 5.331 | 28,021,099 |
| 2023-05-23 | 5.590 | 5.680 | 5.500 | 5.510 | 5.420 | 27,884,096 |
| 2023-05-22 | 5.600 | 5.670 | 5.580 | 5.580 | 5.489 | 23,021,322 |
| 2023-05-19 | 5.750 | 5.760 | 5.610 | 5.620 | 5.528 | 34,441,691 |
| 2023-05-18 | 5.830 | 5.840 | 5.740 | 5.760 | 5.666 | 32,323,687 |
| 2023-05-17 | 5.720 | 5.930 | 5.720 | 5.830 | 5.734 | 43,570,033 |
| 2023-05-16 | 5.810 | 5.870 | 5.700 | 5.770 | 5.675 | 40,499,184 |
| 2023-05-15 | 5.830 | 5.850 | 5.660 | 5.810 | 5.715 | 48,699,507 |
| 2023-05-12 | 6.050 | 6.080 | 5.830 | 5.830 | 5.734 | 68,991,240 |
| 2023-05-11 | 6.160 | 6.390 | 6.020 | 6.040 | 5.941 | 79,064,992 |
| 2023-05-10 | 6.120 | 6.230 | 6.070 | 6.160 | 6.059 | 106,152,196 |
| 2023-05-09 | 5.740 | 6.550 | 5.740 | 6.330 | 6.226 | 185,193,455 |
| 2023-05-08 | 5.600 | 5.640 | 5.550 | 5.580 | 5.489 | 37,016,732 |
| 2023-05-05 | 5.560 | 5.640 | 5.510 | 5.610 | 5.518 | 38,572,454 |
| 2023-05-04 | 5.480 | 5.590 | 5.460 | 5.560 | 5.469 | 34,537,564 |
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.