Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.430 | 3.530 | 3.420 | 3.500 | 3.500 | 57,451,316 |
| 2026-07-17 | 3.550 | 3.620 | 3.420 | 3.430 | 3.430 | 61,568,219 |
| 2026-07-16 | 3.480 | 3.540 | 3.450 | 3.500 | 3.500 | 44,366,734 |
| 2026-07-15 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 50,612,531 |
| 2026-07-14 | 3.410 | 3.510 | 3.390 | 3.450 | 3.450 | 54,275,301 |
| 2026-07-13 | 3.380 | 3.500 | 3.340 | 3.440 | 3.440 | 74,352,539 |
| 2026-07-10 | 3.230 | 3.530 | 3.210 | 3.440 | 3.440 | 89,847,266 |
| 2026-07-09 | 3.280 | 3.290 | 3.200 | 3.230 | 3.230 | 34,166,445 |
| 2026-07-08 | 3.270 | 3.320 | 3.250 | 3.290 | 3.290 | 26,484,264 |
| 2026-07-07 | 3.310 | 3.330 | 3.240 | 3.290 | 3.290 | 33,164,211 |
| 2026-07-06 | 3.310 | 3.340 | 3.290 | 3.320 | 3.320 | 29,724,801 |
| 2026-07-03 | 3.300 | 3.350 | 3.280 | 3.310 | 3.310 | 28,732,816 |
| 2026-07-02 | 3.260 | 3.430 | 3.250 | 3.300 | 3.300 | 47,627,121 |
| 2026-07-01 | 3.190 | 3.290 | 3.170 | 3.260 | 3.260 | 37,614,195 |
| 2026-06-30 | 3.200 | 3.230 | 3.160 | 3.190 | 3.190 | 29,747,852 |
| 2026-06-29 | 3.200 | 3.250 | 3.140 | 3.210 | 3.210 | 30,538,859 |
| 2026-06-26 | 3.250 | 3.280 | 3.190 | 3.200 | 3.200 | 31,232,258 |
| 2026-06-25 | 3.270 | 3.300 | 3.220 | 3.250 | 3.246 | 28,701,750 |
| 2026-06-24 | 3.390 | 3.400 | 3.260 | 3.280 | 3.276 | 32,992,273 |
| 2026-06-23 | 3.380 | 3.460 | 3.360 | 3.380 | 3.376 | 32,196,398 |
| 2026-06-22 | 3.360 | 3.410 | 3.250 | 3.400 | 3.396 | 42,297,070 |
| 2026-06-18 | 3.410 | 3.450 | 3.350 | 3.370 | 3.366 | 30,850,250 |
| 2026-06-17 | 3.430 | 3.430 | 3.370 | 3.420 | 3.416 | 35,065,764 |
| 2026-06-16 | 3.470 | 3.470 | 3.410 | 3.450 | 3.446 | 33,149,689 |
| 2026-06-15 | 3.550 | 3.590 | 3.450 | 3.480 | 3.476 | 57,237,851 |
| 2026-06-12 | 3.490 | 3.550 | 3.440 | 3.540 | 3.536 | 54,394,725 |
| 2026-06-11 | 3.590 | 3.600 | 3.470 | 3.490 | 3.486 | 47,551,452 |
| 2026-06-10 | 3.410 | 3.740 | 3.370 | 3.650 | 3.646 | 63,108,513 |
| 2026-06-09 | 3.390 | 3.440 | 3.370 | 3.420 | 3.416 | 25,268,016 |
| 2026-06-08 | 3.430 | 3.470 | 3.370 | 3.380 | 3.376 | 32,360,193 |
| 2026-06-05 | 3.440 | 3.520 | 3.430 | 3.480 | 3.476 | 29,977,821 |
| 2026-06-04 | 3.490 | 3.520 | 3.420 | 3.430 | 3.426 | 26,376,755 |
| 2026-06-03 | 3.520 | 3.530 | 3.480 | 3.490 | 3.486 | 24,666,367 |
| 2026-06-02 | 3.580 | 3.600 | 3.510 | 3.520 | 3.516 | 30,026,644 |
| 2026-06-01 | 3.530 | 3.600 | 3.520 | 3.590 | 3.586 | 38,844,243 |
| 2026-05-29 | 3.520 | 3.570 | 3.510 | 3.520 | 3.516 | 31,319,199 |
| 2026-05-28 | 3.520 | 3.550 | 3.470 | 3.510 | 3.506 | 24,063,619 |
| 2026-05-27 | 3.590 | 3.620 | 3.490 | 3.520 | 3.516 | 30,870,591 |
| 2026-05-26 | 3.640 | 3.650 | 3.560 | 3.600 | 3.596 | 29,235,200 |
| 2026-05-25 | 3.630 | 3.660 | 3.620 | 3.660 | 3.656 | 26,038,169 |
| 2026-05-22 | 3.660 | 3.680 | 3.620 | 3.630 | 3.626 | 23,984,854 |
| 2026-05-21 | 3.700 | 3.740 | 3.640 | 3.640 | 3.636 | 26,203,322 |
| 2026-05-20 | 3.780 | 3.780 | 3.670 | 3.700 | 3.695 | 33,147,034 |
| 2026-05-19 | 3.730 | 3.780 | 3.710 | 3.780 | 3.775 | 28,058,699 |
| 2026-05-18 | 3.730 | 3.750 | 3.690 | 3.730 | 3.725 | 29,204,386 |
| 2026-05-15 | 3.790 | 3.810 | 3.740 | 3.750 | 3.745 | 31,101,971 |
| 2026-05-14 | 3.880 | 3.880 | 3.790 | 3.800 | 3.795 | 45,756,577 |
| 2026-05-13 | 3.870 | 3.900 | 3.860 | 3.880 | 3.875 | 25,833,006 |
| 2026-05-12 | 3.910 | 3.920 | 3.860 | 3.870 | 3.865 | 34,661,774 |
| 2026-05-11 | 3.910 | 3.930 | 3.890 | 3.920 | 3.915 | 35,646,360 |
| 2026-05-08 | 3.900 | 3.930 | 3.880 | 3.920 | 3.915 | 32,922,215 |
| 2026-05-07 | 3.940 | 3.960 | 3.900 | 3.910 | 3.905 | 37,187,343 |
| 2026-05-06 | 3.930 | 3.960 | 3.920 | 3.940 | 3.935 | 40,044,783 |
| 2026-04-30 | 3.950 | 3.960 | 3.900 | 3.920 | 3.915 | 34,429,568 |
| 2026-04-29 | 3.910 | 3.990 | 3.900 | 3.960 | 3.955 | 41,799,039 |
| 2026-04-28 | 4.030 | 4.040 | 3.880 | 3.920 | 3.915 | 78,675,891 |
| 2026-04-27 | 4.060 | 4.100 | 4.000 | 4.090 | 4.085 | 38,729,217 |
| 2026-04-24 | 4.030 | 4.090 | 4.000 | 4.080 | 4.075 | 38,708,424 |
| 2026-04-23 | 4.070 | 4.090 | 4.020 | 4.040 | 4.035 | 31,735,942 |
| 2026-04-22 | 4.070 | 4.090 | 4.050 | 4.070 | 4.065 | 22,649,400 |
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.