Beijing Originwater Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.100	4.110	4.040	4.070	4.065	27,971,167
2026-04-20	4.030	4.180	4.010	4.120	4.115	52,313,233
2026-04-17	4.050	4.070	4.010	4.020	4.015	36,606,286
2026-04-16	4.050	4.070	4.030	4.060	4.055	38,656,251
2026-04-15	4.170	4.190	4.050	4.070	4.065	70,722,946
2026-04-14	4.060	4.250	4.040	4.180	4.175	143,944,714
2026-04-13	3.900	3.970	3.880	3.960	3.955	34,912,004
2026-04-10	3.910	3.950	3.900	3.920	3.915	25,785,100
2026-04-09	3.920	3.990	3.890	3.890	3.885	28,607,917
2026-04-08	3.910	3.960	3.890	3.950	3.945	36,728,391
2026-04-07	3.800	3.840	3.780	3.840	3.835	22,637,873
2026-04-03	3.870	3.890	3.780	3.800	3.795	29,951,017
2026-04-02	3.920	3.940	3.860	3.880	3.875	27,133,042
2026-04-01	3.960	4.000	3.900	3.940	3.935	29,520,771
2026-03-31	3.950	4.010	3.880	3.890	3.885	33,496,233
2026-03-30	3.910	3.970	3.870	3.950	3.945	30,046,071
2026-03-27	3.920	3.980	3.900	3.970	3.965	32,161,685
2026-03-26	4.070	4.080	3.950	3.960	3.955	44,820,785
2026-03-25	3.910	4.110	3.890	4.060	4.055	61,094,800
2026-03-24	3.860	3.920	3.790	3.920	3.915	49,202,969
2026-03-23	3.950	3.960	3.750	3.790	3.785	68,329,523
2026-03-20	4.050	4.110	3.990	3.990	3.985	52,616,649
2026-03-19	4.080	4.130	4.040	4.050	4.045	37,643,000
2026-03-18	4.140	4.160	4.090	4.120	4.115	34,852,416
2026-03-17	4.210	4.230	4.140	4.140	4.135	39,385,224
2026-03-16	4.270	4.290	4.170	4.200	4.195	54,245,306
2026-03-13	4.280	4.320	4.240	4.250	4.245	67,982,200
2026-03-12	4.280	4.300	4.220	4.250	4.245	53,961,305
2026-03-11	4.230	4.290	4.170	4.280	4.275	71,336,321
2026-03-10	4.190	4.270	4.170	4.210	4.205	61,288,932
2026-03-09	4.150	4.300	4.150	4.220	4.215	87,553,900
2026-03-06	4.080	4.220	4.050	4.170	4.165	62,878,534
2026-03-05	4.030	4.120	4.020	4.080	4.075	60,285,562
2026-03-04	4.020	4.060	3.960	3.980	3.975	52,466,700
2026-03-03	4.140	4.160	4.030	4.050	4.045	56,272,925
2026-03-02	4.150	4.200	4.110	4.130	4.125	59,298,841
2026-02-27	4.200	4.270	4.160	4.220	4.215	69,301,554
2026-02-26	4.160	4.220	4.100	4.190	4.185	65,051,992
2026-02-25	4.060	4.190	4.050	4.160	4.155	68,144,718
2026-02-24	4.010	4.080	4.000	4.050	4.045	37,677,908
2026-02-13	4.020	4.040	3.980	3.980	3.975	27,139,400
2026-02-12	4.060	4.070	4.020	4.030	4.025	26,619,002
2026-02-11	4.070	4.090	4.050	4.060	4.055	25,156,301
2026-02-10	4.080	4.100	4.060	4.080	4.075	27,870,058
2026-02-09	4.070	4.090	4.060	4.080	4.075	26,216,289
2026-02-06	4.020	4.080	4.010	4.050	4.045	33,660,724
2026-02-05	4.070	4.080	4.020	4.030	4.025	28,244,254
2026-02-04	4.020	4.090	4.010	4.080	4.075	41,208,660
2026-02-03	4.030	4.070	4.000	4.030	4.025	32,165,206
2026-02-02	4.000	4.050	3.960	3.980	3.975	43,622,862
2026-01-30	4.090	4.100	3.990	4.030	4.025	47,915,017
2026-01-29	4.070	4.130	4.050	4.110	4.105	39,417,442
2026-01-28	4.060	4.110	4.050	4.080	4.075	35,094,416
2026-01-27	4.080	4.100	4.010	4.070	4.065	39,899,342
2026-01-26	4.140	4.160	4.070	4.100	4.095	42,848,564
2026-01-23	4.130	4.150	4.120	4.150	4.145	30,920,292
2026-01-22	4.110	4.140	4.090	4.130	4.125	29,692,129
2026-01-21	4.100	4.110	4.070	4.100	4.095	28,838,376
2026-01-20	4.060	4.110	4.050	4.110	4.105	37,030,536
2026-01-19	4.040	4.080	4.010	4.060	4.055	26,061,128

← NewerPage 3 of 21 · 1,216 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.