Beijing Originwater Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.500	4.510	4.450	4.480	4.470	14,370,517
2025-04-23	4.510	4.540	4.480	4.500	4.490	16,265,400
2025-04-22	4.440	4.490	4.430	4.480	4.470	13,999,511
2025-04-21	4.430	4.470	4.410	4.450	4.441	13,690,218
2025-04-18	4.430	4.460	4.400	4.440	4.431	13,435,529
2025-04-17	4.440	4.490	4.430	4.440	4.431	14,995,771
2025-04-16	4.430	4.470	4.370	4.460	4.451	20,623,531
2025-04-15	4.470	4.470	4.420	4.440	4.431	18,075,899
2025-04-14	4.540	4.540	4.450	4.470	4.460	20,476,608
2025-04-11	4.430	4.540	4.410	4.450	4.441	27,064,445
2025-04-10	4.530	4.550	4.450	4.450	4.441	34,227,250
2025-04-09	4.210	4.490	4.110	4.460	4.451	51,872,387
2025-04-08	4.170	4.350	4.160	4.270	4.261	54,491,984
2025-04-07	4.550	4.580	3.970	4.080	4.071	76,420,862
2025-04-03	4.660	4.760	4.630	4.730	4.720	23,949,917
2025-04-02	4.710	4.750	4.680	4.690	4.680	18,642,594
2025-04-01	4.720	4.750	4.700	4.730	4.720	20,237,678
2025-03-31	4.820	4.820	4.680	4.700	4.690	32,102,730
2025-03-28	4.870	4.920	4.800	4.840	4.830	26,714,059
2025-03-27	4.930	4.940	4.840	4.870	4.860	29,518,196
2025-03-26	4.980	4.980	4.930	4.940	4.929	41,359,454
2025-03-25	4.900	5.050	4.880	5.000	4.989	61,462,465
2025-03-24	4.860	5.030	4.770	4.940	4.929	74,102,096
2025-03-21	4.780	4.990	4.780	4.850	4.840	67,729,956
2025-03-20	4.770	4.800	4.740	4.760	4.750	18,455,393
2025-03-19	4.830	4.830	4.740	4.760	4.750	29,209,412
2025-03-18	4.880	4.910	4.840	4.850	4.840	24,581,652
2025-03-17	4.840	4.910	4.810	4.870	4.860	37,997,892
2025-03-14	4.710	4.840	4.680	4.830	4.820	43,672,463
2025-03-13	4.740	4.750	4.660	4.720	4.710	24,063,609
2025-03-12	4.790	4.800	4.730	4.740	4.730	21,401,965
2025-03-11	4.750	4.810	4.700	4.770	4.760	21,842,300
2025-03-10	4.720	4.860	4.700	4.770	4.760	32,086,884
2025-03-07	4.770	4.800	4.720	4.740	4.730	22,517,085
2025-03-06	4.700	4.800	4.690	4.790	4.780	32,955,569
2025-03-05	4.750	4.750	4.630	4.680	4.670	28,241,080
2025-03-04	4.720	4.760	4.660	4.750	4.740	27,274,898
2025-03-03	4.790	4.840	4.730	4.750	4.740	26,371,400
2025-02-28	4.870	4.890	4.770	4.780	4.770	31,399,883
2025-02-27	4.930	4.960	4.820	4.880	4.870	31,306,167
2025-02-26	4.900	4.950	4.900	4.930	4.920	26,804,841
2025-02-25	4.900	4.970	4.850	4.920	4.910	34,398,930
2025-02-24	4.860	5.120	4.860	4.930	4.920	64,619,695
2025-02-21	4.790	4.850	4.740	4.830	4.820	30,735,632
2025-02-20	4.830	4.830	4.750	4.790	4.780	26,312,039
2025-02-19	4.800	4.840	4.790	4.830	4.820	24,383,529
2025-02-18	4.960	4.970	4.780	4.800	4.790	37,389,188
2025-02-17	4.880	5.040	4.880	4.980	4.969	49,634,986
2025-02-14	4.890	4.930	4.830	4.860	4.850	28,365,516
2025-02-13	4.940	4.970	4.880	4.900	4.890	32,330,463
2025-02-12	4.870	4.940	4.850	4.940	4.929	24,494,465
2025-02-11	4.930	4.930	4.830	4.880	4.870	24,335,673
2025-02-10	4.900	4.940	4.880	4.920	4.910	28,043,453
2025-02-07	4.770	4.950	4.750	4.890	4.880	40,564,789
2025-02-06	4.680	4.790	4.640	4.770	4.760	27,328,016
2025-02-05	4.670	4.710	4.630	4.680	4.670	20,640,895
2025-01-27	4.680	4.760	4.620	4.620	4.610	26,642,422
2025-01-24	4.670	4.730	4.630	4.690	4.680	24,935,400
2025-01-23	4.680	4.790	4.650	4.660	4.650	32,737,259
2025-01-22	4.700	4.700	4.620	4.640	4.630	19,312,086

← NewerPage 7 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.