Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.390 | 5.450 | 5.350 | 5.360 | 5.272 | 36,592,296 |
| 2022-08-02 | 5.480 | 5.490 | 5.330 | 5.370 | 5.282 | 64,965,683 |
| 2022-08-01 | 5.550 | 5.560 | 5.470 | 5.500 | 5.410 | 38,211,895 |
| 2022-07-29 | 5.530 | 5.570 | 5.510 | 5.560 | 5.469 | 49,166,076 |
| 2022-07-28 | 5.620 | 5.660 | 5.490 | 5.500 | 5.410 | 94,867,468 |
| 2022-07-27 | 5.700 | 5.940 | 5.520 | 5.630 | 5.538 | 150,140,517 |
| 2022-07-26 | 5.120 | 5.120 | 5.120 | 5.120 | 5.036 | 0 |
| 2022-07-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.036 | 0 |
| 2022-07-22 | 5.020 | 5.200 | 5.020 | 5.120 | 5.036 | 64,567,904 |
| 2022-07-21 | 5.070 | 5.090 | 5.010 | 5.010 | 4.928 | 27,862,038 |
| 2022-07-20 | 5.070 | 5.090 | 5.010 | 5.080 | 4.997 | 31,483,241 |
| 2022-07-19 | 5.090 | 5.110 | 5.030 | 5.080 | 4.997 | 31,144,601 |
| 2022-07-18 | 4.920 | 5.220 | 4.920 | 5.100 | 5.016 | 75,396,423 |
| 2022-07-15 | 4.970 | 5.050 | 4.870 | 4.900 | 4.820 | 37,029,037 |
| 2022-07-14 | 5.080 | 5.080 | 4.970 | 4.980 | 4.898 | 26,785,906 |
| 2022-07-13 | 5.050 | 5.130 | 5.010 | 5.060 | 4.977 | 38,170,625 |
| 2022-07-12 | 4.990 | 5.150 | 4.960 | 5.030 | 4.948 | 32,879,123 |
| 2022-07-11 | 5.030 | 5.040 | 4.950 | 4.990 | 4.908 | 19,357,406 |
| 2022-07-08 | 5.040 | 5.060 | 4.990 | 5.000 | 4.918 | 20,019,134 |
| 2022-07-07 | 5.000 | 5.060 | 5.000 | 5.030 | 4.948 | 21,063,276 |
| 2022-07-06 | 5.110 | 5.120 | 4.960 | 5.030 | 4.948 | 28,559,393 |
| 2022-07-05 | 5.210 | 5.210 | 5.050 | 5.090 | 5.007 | 39,065,348 |
| 2022-07-04 | 5.230 | 5.250 | 5.140 | 5.180 | 5.095 | 35,503,185 |
| 2022-07-01 | 5.220 | 5.360 | 5.210 | 5.260 | 5.174 | 50,354,281 |
| 2022-06-30 | 5.190 | 5.270 | 5.140 | 5.210 | 5.125 | 52,237,541 |
| 2022-06-29 | 5.100 | 5.520 | 5.100 | 5.260 | 5.174 | 120,191,684 |
| 2022-06-28 | 5.020 | 5.060 | 4.980 | 5.050 | 4.967 | 33,544,869 |
| 2022-06-27 | 4.930 | 5.050 | 4.920 | 5.020 | 4.938 | 50,492,181 |
| 2022-06-24 | 4.900 | 4.910 | 4.860 | 4.900 | 4.820 | 21,803,431 |
| 2022-06-23 | 4.810 | 4.870 | 4.780 | 4.870 | 4.790 | 23,734,012 |
| 2022-06-22 | 4.920 | 4.920 | 4.810 | 4.810 | 4.731 | 26,742,637 |
| 2022-06-21 | 4.920 | 4.960 | 4.870 | 4.920 | 4.839 | 27,415,973 |
| 2022-06-20 | 4.960 | 4.980 | 4.910 | 4.930 | 4.849 | 30,392,339 |
| 2022-06-17 | 4.930 | 5.000 | 4.890 | 4.970 | 4.889 | 35,444,257 |
| 2022-06-16 | 4.930 | 5.030 | 4.900 | 4.960 | 4.879 | 48,979,800 |
| 2022-06-15 | 4.890 | 4.990 | 4.860 | 4.920 | 4.839 | 57,553,315 |
| 2022-06-14 | 4.860 | 4.910 | 4.730 | 4.890 | 4.810 | 44,470,638 |
| 2022-06-13 | 4.840 | 4.930 | 4.800 | 4.920 | 4.839 | 50,678,741 |
| 2022-06-10 | 4.760 | 4.860 | 4.740 | 4.840 | 4.761 | 38,831,757 |
| 2022-06-09 | 4.850 | 4.870 | 4.760 | 4.780 | 4.702 | 36,681,552 |
| 2022-06-08 | 4.850 | 4.870 | 4.770 | 4.840 | 4.761 | 35,067,056 |
| 2022-06-07 | 4.910 | 4.930 | 4.800 | 4.840 | 4.761 | 44,939,673 |
| 2022-06-06 | 4.860 | 4.940 | 4.840 | 4.910 | 4.830 | 39,250,918 |
| 2022-06-02 | 4.840 | 4.860 | 4.790 | 4.850 | 4.770 | 22,240,063 |
| 2022-06-01 | 4.860 | 4.930 | 4.800 | 4.850 | 4.770 | 35,856,206 |
| 2022-05-31 | 4.850 | 4.890 | 4.820 | 4.880 | 4.800 | 27,501,686 |
| 2022-05-30 | 4.850 | 4.860 | 4.790 | 4.850 | 4.770 | 23,479,116 |
| 2022-05-27 | 4.820 | 4.910 | 4.760 | 4.820 | 4.741 | 29,262,041 |
| 2022-05-26 | 4.840 | 4.850 | 4.740 | 4.820 | 4.715 | 26,961,573 |
| 2022-05-25 | 4.650 | 4.790 | 4.650 | 4.770 | 4.666 | 24,567,455 |
| 2022-05-24 | 4.890 | 4.900 | 4.650 | 4.660 | 4.559 | 35,318,451 |
| 2022-05-23 | 4.840 | 4.910 | 4.810 | 4.890 | 4.784 | 27,147,825 |
| 2022-05-20 | 4.820 | 4.860 | 4.800 | 4.840 | 4.735 | 26,860,931 |
| 2022-05-19 | 4.710 | 4.800 | 4.680 | 4.800 | 4.696 | 24,876,615 |
| 2022-05-18 | 4.730 | 4.930 | 4.720 | 4.800 | 4.696 | 37,185,701 |
| 2022-05-17 | 4.780 | 4.780 | 4.630 | 4.720 | 4.618 | 27,911,428 |
| 2022-05-16 | 4.810 | 4.840 | 4.740 | 4.760 | 4.657 | 24,710,588 |
| 2022-05-13 | 4.830 | 4.860 | 4.760 | 4.810 | 4.706 | 30,742,640 |
| 2022-05-12 | 4.710 | 4.900 | 4.710 | 4.820 | 4.715 | 40,314,598 |
| 2022-05-11 | 4.820 | 4.880 | 4.730 | 4.750 | 4.647 | 55,821,448 |
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.