Beijing Originwater Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.870	4.900	4.740	4.740	4.734	82,522,903
2025-07-22	4.720	4.850	4.630	4.820	4.814	129,339,254
2025-07-21	4.680	4.850	4.640	4.660	4.654	138,087,877
2025-07-18	4.520	4.540	4.500	4.520	4.514	26,284,060
2025-07-17	4.500	4.520	4.480	4.510	4.504	22,547,835
2025-07-16	4.520	4.540	4.490	4.510	4.504	17,986,910
2025-07-15	4.590	4.590	4.480	4.510	4.504	35,319,954
2025-07-14	4.610	4.620	4.580	4.580	4.574	22,162,681
2025-07-11	4.600	4.630	4.560	4.600	4.594	28,095,002
2025-07-10	4.540	4.600	4.530	4.600	4.594	30,219,177
2025-07-09	4.550	4.610	4.540	4.550	4.544	31,504,469
2025-07-08	4.520	4.560	4.510	4.550	4.544	25,180,755
2025-07-07	4.500	4.520	4.490	4.510	4.504	15,056,745
2025-07-04	4.530	4.570	4.490	4.500	4.495	22,292,303
2025-07-03	4.560	4.570	4.520	4.540	4.534	19,659,965
2025-07-02	4.500	4.600	4.490	4.570	4.564	38,468,359
2025-07-01	4.500	4.510	4.460	4.490	4.485	17,258,431
2025-06-30	4.500	4.520	4.470	4.500	4.495	19,355,363
2025-06-27	4.520	4.560	4.480	4.480	4.475	24,938,848
2025-06-26	4.500	4.510	4.460	4.460	4.455	19,664,015
2025-06-25	4.450	4.510	4.430	4.510	4.504	23,458,675
2025-06-24	4.370	4.460	4.360	4.450	4.445	22,364,533
2025-06-23	4.310	4.370	4.310	4.360	4.355	14,454,047
2025-06-20	4.340	4.360	4.320	4.320	4.315	12,078,453
2025-06-19	4.380	4.390	4.320	4.330	4.325	18,384,405
2025-06-18	4.430	4.440	4.380	4.390	4.385	15,675,567
2025-06-17	4.430	4.450	4.410	4.440	4.435	12,368,868
2025-06-16	4.420	4.450	4.410	4.430	4.425	14,723,961
2025-06-13	4.480	4.490	4.420	4.430	4.425	20,737,200
2025-06-12	4.520	4.520	4.460	4.490	4.485	16,514,829
2025-06-11	4.480	4.540	4.460	4.530	4.524	20,248,755
2025-06-10	4.520	4.520	4.450	4.480	4.475	17,835,800
2025-06-09	4.510	4.530	4.490	4.510	4.504	14,706,080
2025-06-06	4.520	4.530	4.480	4.490	4.485	12,165,500
2025-06-05	4.520	4.530	4.480	4.510	4.504	15,400,620
2025-06-04	4.490	4.540	4.480	4.520	4.514	17,343,241
2025-06-03	4.490	4.520	4.470	4.500	4.495	28,040,198
2025-05-30	4.620	4.700	4.530	4.550	4.544	47,846,899
2025-05-29	4.460	4.530	4.440	4.530	4.524	20,263,579
2025-05-28	4.430	4.530	4.420	4.470	4.465	20,744,646
2025-05-27	4.410	4.440	4.380	4.430	4.425	11,887,666
2025-05-26	4.370	4.430	4.370	4.410	4.401	12,678,146
2025-05-23	4.430	4.440	4.360	4.360	4.351	15,569,126
2025-05-22	4.490	4.500	4.420	4.430	4.421	16,123,732
2025-05-21	4.510	4.520	4.490	4.500	4.490	12,725,293
2025-05-20	4.510	4.530	4.480	4.520	4.510	14,589,252
2025-05-19	4.460	4.520	4.440	4.510	4.500	19,205,867
2025-05-16	4.480	4.500	4.450	4.470	4.460	14,179,534
2025-05-15	4.550	4.550	4.470	4.470	4.460	20,300,358
2025-05-14	4.550	4.590	4.500	4.550	4.540	21,972,570
2025-05-13	4.590	4.600	4.520	4.550	4.540	21,427,048
2025-05-12	4.570	4.590	4.530	4.550	4.540	26,403,955
2025-05-09	4.610	4.630	4.540	4.550	4.540	18,657,718
2025-05-08	4.620	4.640	4.570	4.620	4.610	28,595,808
2025-05-07	4.560	4.720	4.550	4.640	4.630	50,012,397
2025-05-06	4.470	4.540	4.440	4.530	4.520	24,663,087
2025-04-30	4.430	4.470	4.420	4.430	4.421	16,136,607
2025-04-29	4.420	4.450	4.390	4.420	4.411	19,666,282
2025-04-28	4.520	4.520	4.390	4.410	4.401	21,082,817
2025-04-25	4.480	4.530	4.450	4.500	4.490	18,749,233

← NewerPage 6 of 21 · 1,217 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.