Beijing Originwater Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.960	4.990	4.900	4.980	4.898	24,006,888
2023-02-02	4.950	5.010	4.920	4.960	4.879	25,484,937
2023-02-01	4.910	4.950	4.880	4.940	4.859	20,731,566
2023-01-31	4.880	4.910	4.840	4.900	4.820	16,121,101
2023-01-30	4.840	4.900	4.830	4.860	4.780	23,543,167
2023-01-20	4.800	4.820	4.780	4.800	4.721	17,276,141
2023-01-19	4.760	4.790	4.740	4.780	4.702	13,868,183
2023-01-18	4.740	4.770	4.720	4.760	4.682	13,106,414
2023-01-17	4.750	4.760	4.710	4.730	4.652	8,489,651
2023-01-16	4.710	4.770	4.710	4.750	4.672	13,771,833
2023-01-13	4.670	4.720	4.660	4.710	4.633	12,933,017
2023-01-12	4.660	4.680	4.630	4.670	4.593	11,392,089
2023-01-11	4.740	4.750	4.660	4.670	4.593	24,019,026
2023-01-10	4.760	4.760	4.720	4.740	4.662	10,166,460
2023-01-09	4.780	4.790	4.740	4.750	4.672	13,279,615
2023-01-06	4.780	4.810	4.760	4.770	4.692	10,749,767
2023-01-05	4.810	4.810	4.750	4.790	4.711	19,825,347
2023-01-04	4.830	4.850	4.770	4.800	4.721	23,120,764
2023-01-03	4.730	4.860	4.720	4.830	4.751	16,225,402
2022-12-30	4.700	4.740	4.680	4.730	4.652	7,394,886
2022-12-29	4.720	4.720	4.670	4.680	4.603	10,029,443
2022-12-28	4.790	4.800	4.710	4.720	4.643	7,613,350
2022-12-27	4.770	4.840	4.750	4.780	4.702	9,309,387
2022-12-26	4.770	4.800	4.730	4.770	4.692	10,168,516
2022-12-23	4.720	4.790	4.710	4.760	4.682	6,604,807
2022-12-22	4.800	4.840	4.700	4.730	4.652	9,042,876
2022-12-21	4.860	4.860	4.780	4.790	4.711	7,089,711
2022-12-20	4.800	4.860	4.760	4.840	4.761	9,821,508
2022-12-19	4.950	4.990	4.750	4.800	4.721	19,208,578
2022-12-16	4.930	4.960	4.880	4.960	4.879	12,223,661
2022-12-15	4.900	4.940	4.890	4.930	4.849	9,357,465
2022-12-14	4.980	4.980	4.890	4.910	4.830	12,397,818
2022-12-13	4.950	4.990	4.950	4.980	4.898	9,707,377
2022-12-12	5.010	5.070	4.950	4.960	4.879	19,350,034
2022-12-09	4.980	5.060	4.980	5.050	4.967	21,452,717
2022-12-08	5.050	5.070	5.000	5.010	4.928	14,910,760
2022-12-07	5.140	5.150	5.040	5.050	4.967	22,470,727
2022-12-06	5.160	5.190	5.120	5.140	5.056	15,966,416
2022-12-05	5.130	5.200	5.100	5.170	5.085	25,562,394
2022-12-02	5.090	5.120	5.070	5.100	5.016	14,036,428
2022-12-01	5.110	5.140	5.100	5.110	5.026	15,563,667
2022-11-30	5.170	5.170	5.080	5.100	5.016	16,004,198
2022-11-29	5.100	5.150	5.050	5.150	5.066	20,781,306
2022-11-28	5.050	5.090	4.830	5.070	4.987	33,019,564
2022-11-25	5.100	5.160	5.100	5.130	5.046	11,587,085
2022-11-24	5.170	5.210	5.080	5.100	5.016	16,732,470
2022-11-23	5.120	5.210	5.080	5.170	5.085	25,253,378
2022-11-22	5.060	5.160	5.050	5.090	5.007	17,711,577
2022-11-21	5.110	5.110	5.020	5.060	4.977	12,166,068
2022-11-18	5.120	5.140	5.080	5.110	5.026	12,564,927
2022-11-17	5.090	5.140	5.050	5.110	5.026	12,845,071
2022-11-16	5.140	5.160	5.090	5.100	5.016	12,211,627
2022-11-15	5.100	5.160	5.090	5.130	5.046	16,781,800
2022-11-14	5.130	5.170	5.100	5.120	5.036	14,013,452
2022-11-11	5.190	5.260	5.120	5.130	5.046	21,650,179
2022-11-10	5.020	5.140	5.000	5.110	5.026	21,266,929
2022-11-09	5.040	5.100	5.030	5.040	4.957	10,595,623
2022-11-08	5.050	5.070	5.010	5.060	4.977	12,622,367
2022-11-07	5.020	5.120	5.000	5.050	4.967	20,165,308
2022-11-04	4.910	5.060	4.900	5.040	4.957	26,956,685

← NewerPage 16 of 21 · 1,218 trading daysOlder →

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.