Beijing Originwater Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.050	4.120	4.030	4.050	4.045	47,538,253
2026-01-15	4.040	4.060	4.020	4.040	4.035	30,119,586
2026-01-14	4.060	4.120	4.030	4.050	4.045	45,025,216
2026-01-13	4.080	4.100	4.030	4.060	4.055	39,454,065
2026-01-12	4.050	4.080	4.030	4.080	4.075	41,711,802
2026-01-09	4.010	4.050	4.000	4.050	4.045	28,147,879
2026-01-08	3.980	4.030	3.970	4.010	4.005	23,707,332
2026-01-07	4.010	4.030	3.980	3.980	3.975	24,594,316
2026-01-06	3.950	4.030	3.940	4.020	4.015	37,596,097
2026-01-05	3.920	3.960	3.910	3.950	3.945	28,651,705
2025-12-31	3.930	3.940	3.910	3.920	3.915	14,581,602
2025-12-30	3.930	3.960	3.890	3.920	3.915	18,970,952
2025-12-29	3.970	3.980	3.920	3.940	3.935	21,068,117
2025-12-26	3.960	3.980	3.950	3.970	3.965	18,866,186
2025-12-25	3.950	3.980	3.930	3.960	3.955	17,153,908
2025-12-24	3.910	3.960	3.900	3.950	3.945	20,856,187
2025-12-23	3.940	3.950	3.900	3.910	3.905	19,087,506
2025-12-22	3.970	3.980	3.920	3.940	3.935	30,195,005
2025-12-19	3.900	3.960	3.890	3.950	3.945	23,122,787
2025-12-18	3.890	3.940	3.880	3.900	3.895	26,593,879
2025-12-17	3.880	3.920	3.840	3.910	3.905	28,766,558
2025-12-16	3.950	3.950	3.860	3.890	3.885	31,688,955
2025-12-15	3.960	3.990	3.930	3.940	3.935	33,008,342
2025-12-12	4.000	4.000	3.950	3.980	3.975	53,904,713
2025-12-11	4.080	4.080	3.980	3.980	3.975	38,554,114
2025-12-10	4.100	4.110	4.040	4.080	4.075	32,813,135
2025-12-09	4.160	4.170	4.100	4.110	4.105	21,672,783
2025-12-08	4.180	4.210	4.150	4.160	4.155	20,418,700
2025-12-05	4.150	4.190	4.120	4.180	4.175	17,113,086
2025-12-04	4.190	4.210	4.110	4.140	4.135	22,635,214
2025-12-03	4.240	4.260	4.180	4.200	4.195	23,093,445
2025-12-02	4.270	4.270	4.230	4.250	4.245	16,871,927
2025-12-01	4.250	4.280	4.240	4.270	4.265	19,005,300
2025-11-28	4.230	4.290	4.210	4.270	4.265	18,386,764
2025-11-27	4.230	4.240	4.210	4.220	4.215	15,808,261
2025-11-26	4.260	4.280	4.230	4.230	4.225	21,849,944
2025-11-25	4.260	4.290	4.240	4.260	4.255	21,570,294
2025-11-24	4.280	4.300	4.230	4.260	4.255	29,578,395
2025-11-21	4.410	4.440	4.270	4.280	4.275	51,667,069
2025-11-20	4.410	4.560	4.390	4.450	4.445	62,564,573
2025-11-19	4.430	4.450	4.380	4.400	4.395	23,472,491
2025-11-18	4.510	4.510	4.420	4.440	4.435	33,774,498
2025-11-17	4.460	4.510	4.440	4.510	4.504	35,045,197
2025-11-14	4.450	4.490	4.450	4.460	4.455	24,908,739
2025-11-13	4.460	4.470	4.430	4.470	4.465	24,137,307
2025-11-12	4.480	4.490	4.430	4.450	4.445	28,489,096
2025-11-11	4.470	4.520	4.450	4.490	4.485	37,106,916
2025-11-10	4.500	4.500	4.450	4.470	4.465	30,886,764
2025-11-07	4.430	4.560	4.420	4.480	4.475	55,824,761
2025-11-06	4.450	4.460	4.420	4.430	4.425	27,430,218
2025-11-05	4.410	4.460	4.390	4.450	4.445	29,611,053
2025-11-04	4.400	4.440	4.390	4.430	4.425	31,668,896
2025-11-03	4.370	4.410	4.360	4.400	4.395	25,232,207
2025-10-31	4.350	4.380	4.340	4.360	4.355	20,248,423
2025-10-30	4.400	4.400	4.350	4.350	4.345	21,921,704
2025-10-29	4.380	4.410	4.320	4.400	4.395	30,345,457
2025-10-28	4.410	4.440	4.380	4.380	4.375	28,517,902
2025-10-27	4.380	4.450	4.370	4.430	4.425	32,854,151
2025-10-24	4.400	4.410	4.360	4.380	4.375	22,410,219
2025-10-23	4.340	4.430	4.300	4.410	4.405	40,478,101

← NewerPage 4 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.