Beijing Originwater Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.340	4.360	4.330	4.340	4.335	18,996,506
2025-10-21	4.300	4.370	4.290	4.350	4.345	27,743,128
2025-10-20	4.310	4.320	4.270	4.300	4.295	21,348,934
2025-10-17	4.320	4.350	4.280	4.310	4.305	22,533,332
2025-10-16	4.380	4.390	4.320	4.330	4.325	25,574,405
2025-10-15	4.370	4.390	4.360	4.390	4.385	22,746,769
2025-10-14	4.390	4.430	4.360	4.370	4.365	29,667,929
2025-10-13	4.340	4.410	4.290	4.390	4.385	34,275,600
2025-10-10	4.390	4.450	4.370	4.420	4.415	34,276,068
2025-10-09	4.380	4.410	4.370	4.400	4.395	26,789,167
2025-09-30	4.400	4.420	4.360	4.370	4.365	22,767,767
2025-09-29	4.360	4.410	4.300	4.400	4.395	27,577,322
2025-09-26	4.350	4.400	4.330	4.360	4.355	19,815,463
2025-09-25	4.330	4.380	4.300	4.370	4.365	28,482,541
2025-09-24	4.300	4.340	4.280	4.340	4.335	20,537,732
2025-09-23	4.370	4.370	4.250	4.300	4.295	33,071,483
2025-09-22	4.400	4.400	4.340	4.370	4.365	23,182,563
2025-09-19	4.420	4.450	4.370	4.390	4.385	32,188,483
2025-09-18	4.490	4.500	4.410	4.430	4.425	42,732,444
2025-09-17	4.470	4.530	4.450	4.490	4.485	40,512,994
2025-09-16	4.440	4.500	4.440	4.490	4.485	35,222,563
2025-09-15	4.460	4.500	4.420	4.430	4.425	29,805,781
2025-09-12	4.480	4.510	4.460	4.470	4.465	36,443,643
2025-09-11	4.420	4.480	4.380	4.480	4.475	35,199,972
2025-09-10	4.420	4.430	4.390	4.410	4.405	22,092,581
2025-09-09	4.460	4.470	4.390	4.410	4.405	33,609,794
2025-09-08	4.440	4.500	4.440	4.470	4.465	34,329,641
2025-09-05	4.410	4.460	4.370	4.460	4.455	28,262,412
2025-09-04	4.410	4.430	4.370	4.410	4.405	35,546,355
2025-09-03	4.480	4.490	4.400	4.410	4.405	36,334,347
2025-09-02	4.520	4.520	4.440	4.470	4.465	41,271,269
2025-09-01	4.530	4.550	4.480	4.520	4.514	41,143,292
2025-08-29	4.580	4.590	4.530	4.540	4.534	38,340,271
2025-08-28	4.600	4.630	4.470	4.580	4.574	77,926,960
2025-08-27	4.790	4.800	4.660	4.680	4.674	53,086,101
2025-08-26	4.780	4.810	4.750	4.780	4.774	39,747,767
2025-08-25	4.750	4.820	4.740	4.770	4.764	59,790,997
2025-08-22	4.710	4.740	4.680	4.740	4.734	37,240,262
2025-08-21	4.740	4.750	4.690	4.720	4.714	36,359,595
2025-08-20	4.660	4.730	4.650	4.730	4.724	36,092,242
2025-08-19	4.700	4.720	4.660	4.680	4.674	41,218,643
2025-08-18	4.700	4.740	4.670	4.700	4.694	52,536,387
2025-08-15	4.570	4.730	4.560	4.700	4.694	64,152,300
2025-08-14	4.620	4.640	4.560	4.570	4.564	40,685,437
2025-08-13	4.610	4.630	4.590	4.620	4.614	28,941,710
2025-08-12	4.630	4.640	4.590	4.600	4.594	31,251,289
2025-08-11	4.610	4.650	4.590	4.650	4.644	33,363,319
2025-08-08	4.580	4.620	4.570	4.620	4.614	23,266,937
2025-08-07	4.620	4.620	4.570	4.590	4.584	24,602,226
2025-08-06	4.600	4.630	4.560	4.620	4.614	28,358,203
2025-08-05	4.600	4.620	4.580	4.600	4.594	30,250,541
2025-08-04	4.590	4.600	4.550	4.590	4.584	28,562,611
2025-08-01	4.640	4.650	4.590	4.620	4.614	30,059,121
2025-07-31	4.750	4.760	4.610	4.630	4.624	51,100,338
2025-07-30	4.760	4.800	4.710	4.750	4.744	50,379,184
2025-07-29	4.710	4.890	4.710	4.790	4.784	85,064,390
2025-07-28	4.740	4.750	4.680	4.700	4.694	43,764,829
2025-07-25	4.790	4.810	4.740	4.750	4.744	59,904,225
2025-07-24	4.720	4.810	4.700	4.800	4.794	76,505,796
2025-07-23	4.870	4.900	4.740	4.740	4.734	82,522,903

← NewerPage 5 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.