Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.360 | 5.490 | 5.320 | 5.470 | 5.380 | 43,334,694 |
| 2023-04-27 | 5.510 | 5.510 | 5.280 | 5.310 | 5.223 | 50,501,403 |
| 2023-04-26 | 5.410 | 5.540 | 5.370 | 5.520 | 5.430 | 30,704,556 |
| 2023-04-25 | 5.510 | 5.550 | 5.370 | 5.450 | 5.361 | 31,185,967 |
| 2023-04-24 | 5.390 | 5.600 | 5.360 | 5.500 | 5.410 | 34,983,951 |
| 2023-04-21 | 5.520 | 5.530 | 5.350 | 5.360 | 5.272 | 29,199,798 |
| 2023-04-20 | 5.460 | 5.510 | 5.400 | 5.500 | 5.410 | 25,962,375 |
| 2023-04-19 | 5.450 | 5.620 | 5.440 | 5.510 | 5.420 | 40,064,195 |
| 2023-04-18 | 5.500 | 5.510 | 5.420 | 5.450 | 5.361 | 23,373,601 |
| 2023-04-17 | 5.360 | 5.500 | 5.340 | 5.500 | 5.410 | 37,700,542 |
| 2023-04-14 | 5.410 | 5.430 | 5.350 | 5.360 | 5.272 | 21,072,985 |
| 2023-04-13 | 5.380 | 5.440 | 5.350 | 5.420 | 5.331 | 21,772,175 |
| 2023-04-12 | 5.370 | 5.420 | 5.330 | 5.400 | 5.311 | 20,618,324 |
| 2023-04-11 | 5.380 | 5.380 | 5.280 | 5.340 | 5.252 | 21,520,299 |
| 2023-04-10 | 5.370 | 5.460 | 5.350 | 5.380 | 5.292 | 27,304,580 |
| 2023-04-07 | 5.440 | 5.500 | 5.350 | 5.400 | 5.311 | 40,177,396 |
| 2023-04-06 | 5.360 | 5.380 | 5.240 | 5.320 | 5.233 | 26,757,643 |
| 2023-04-04 | 5.330 | 5.430 | 5.280 | 5.330 | 5.243 | 47,562,359 |
| 2023-04-03 | 5.050 | 5.390 | 5.030 | 5.300 | 5.213 | 70,806,396 |
| 2023-03-31 | 4.940 | 5.060 | 4.940 | 5.050 | 4.967 | 23,780,213 |
| 2023-03-30 | 4.980 | 4.980 | 4.900 | 4.930 | 4.849 | 18,439,805 |
| 2023-03-29 | 5.030 | 5.050 | 4.960 | 4.970 | 4.889 | 20,672,014 |
| 2023-03-28 | 5.090 | 5.120 | 5.020 | 5.030 | 4.948 | 21,434,095 |
| 2023-03-27 | 5.140 | 5.150 | 5.060 | 5.090 | 5.007 | 27,498,847 |
| 2023-03-24 | 5.190 | 5.220 | 5.140 | 5.150 | 5.066 | 19,103,173 |
| 2023-03-23 | 5.150 | 5.220 | 5.140 | 5.200 | 5.115 | 19,606,727 |
| 2023-03-22 | 5.180 | 5.180 | 5.120 | 5.170 | 5.085 | 22,323,963 |
| 2023-03-21 | 5.170 | 5.180 | 5.130 | 5.160 | 5.075 | 21,530,645 |
| 2023-03-20 | 5.290 | 5.310 | 5.140 | 5.150 | 5.066 | 29,459,781 |
| 2023-03-17 | 5.200 | 5.260 | 5.180 | 5.220 | 5.134 | 27,150,060 |
| 2023-03-16 | 5.170 | 5.240 | 5.150 | 5.170 | 5.085 | 29,851,755 |
| 2023-03-15 | 5.130 | 5.220 | 5.110 | 5.200 | 5.115 | 33,921,364 |
| 2023-03-14 | 5.090 | 5.230 | 5.060 | 5.120 | 5.036 | 37,533,941 |
| 2023-03-13 | 5.100 | 5.140 | 5.030 | 5.080 | 4.997 | 28,314,311 |
| 2023-03-10 | 5.180 | 5.260 | 5.100 | 5.110 | 5.026 | 45,702,402 |
| 2023-03-09 | 5.080 | 5.350 | 5.060 | 5.230 | 5.144 | 70,345,368 |
| 2023-03-08 | 5.050 | 5.090 | 5.040 | 5.090 | 5.007 | 14,821,965 |
| 2023-03-07 | 5.120 | 5.190 | 5.060 | 5.070 | 4.987 | 25,201,386 |
| 2023-03-06 | 5.150 | 5.180 | 5.120 | 5.130 | 5.046 | 28,138,091 |
| 2023-03-03 | 5.080 | 5.140 | 5.070 | 5.130 | 5.046 | 24,902,127 |
| 2023-03-02 | 5.040 | 5.110 | 5.030 | 5.070 | 4.987 | 21,295,543 |
| 2023-03-01 | 5.030 | 5.050 | 4.990 | 5.040 | 4.957 | 21,707,681 |
| 2023-02-28 | 5.020 | 5.040 | 4.970 | 5.020 | 4.938 | 37,780,149 |
| 2023-02-27 | 5.050 | 5.090 | 5.000 | 5.030 | 4.948 | 17,192,560 |
| 2023-02-24 | 5.090 | 5.100 | 5.050 | 5.050 | 4.967 | 14,349,356 |
| 2023-02-23 | 5.110 | 5.120 | 5.030 | 5.070 | 4.987 | 17,007,327 |
| 2023-02-22 | 5.090 | 5.130 | 5.060 | 5.100 | 5.016 | 18,647,747 |
| 2023-02-21 | 5.090 | 5.120 | 5.040 | 5.090 | 5.007 | 23,236,184 |
| 2023-02-20 | 5.120 | 5.160 | 5.040 | 5.100 | 5.016 | 36,319,461 |
| 2023-02-17 | 4.960 | 5.270 | 4.960 | 5.120 | 5.036 | 68,726,581 |
| 2023-02-16 | 5.050 | 5.090 | 4.930 | 4.970 | 4.889 | 32,773,898 |
| 2023-02-15 | 5.030 | 5.050 | 4.990 | 5.040 | 4.957 | 19,545,344 |
| 2023-02-14 | 5.070 | 5.070 | 5.010 | 5.020 | 4.938 | 15,946,669 |
| 2023-02-13 | 5.000 | 5.060 | 4.990 | 5.050 | 4.967 | 23,145,503 |
| 2023-02-10 | 4.950 | 5.070 | 4.940 | 5.020 | 4.938 | 25,378,057 |
| 2023-02-09 | 4.920 | 4.970 | 4.910 | 4.960 | 4.879 | 17,348,409 |
| 2023-02-08 | 4.980 | 4.990 | 4.910 | 4.920 | 4.839 | 20,574,809 |
| 2023-02-07 | 4.980 | 5.030 | 4.960 | 4.990 | 4.908 | 39,458,360 |
| 2023-02-06 | 4.990 | 5.020 | 4.940 | 4.960 | 4.879 | 22,689,624 |
| 2023-02-03 | 4.960 | 4.990 | 4.900 | 4.980 | 4.898 | 24,006,888 |
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.