Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.760 | 4.770 | 4.670 | 4.710 | 4.700 | 20,683,252 |
| 2025-01-20 | 4.780 | 4.820 | 4.690 | 4.730 | 4.720 | 23,156,262 |
| 2025-01-17 | 4.730 | 4.780 | 4.680 | 4.760 | 4.750 | 20,874,278 |
| 2025-01-16 | 4.810 | 4.820 | 4.710 | 4.750 | 4.740 | 27,605,451 |
| 2025-01-15 | 4.790 | 4.810 | 4.700 | 4.730 | 4.720 | 23,510,598 |
| 2025-01-14 | 4.630 | 4.800 | 4.620 | 4.790 | 4.780 | 31,517,100 |
| 2025-01-13 | 4.540 | 4.630 | 4.480 | 4.620 | 4.610 | 26,031,900 |
| 2025-01-10 | 4.690 | 4.740 | 4.590 | 4.590 | 4.580 | 20,161,100 |
| 2025-01-09 | 4.680 | 4.730 | 4.660 | 4.700 | 4.690 | 21,204,808 |
| 2025-01-08 | 4.780 | 4.790 | 4.570 | 4.700 | 4.690 | 33,057,393 |
| 2025-01-07 | 4.720 | 4.800 | 4.660 | 4.790 | 4.780 | 24,080,100 |
| 2025-01-06 | 4.750 | 4.780 | 4.650 | 4.710 | 4.700 | 28,170,380 |
| 2025-01-03 | 4.900 | 4.940 | 4.740 | 4.750 | 4.740 | 38,705,168 |
| 2025-01-02 | 5.070 | 5.120 | 4.850 | 4.900 | 4.890 | 45,221,381 |
| 2024-12-31 | 5.280 | 5.340 | 5.050 | 5.060 | 5.049 | 39,019,330 |
| 2024-12-30 | 5.280 | 5.300 | 5.220 | 5.280 | 5.269 | 21,347,343 |
| 2024-12-27 | 5.270 | 5.370 | 5.250 | 5.300 | 5.289 | 27,778,149 |
| 2024-12-26 | 5.230 | 5.280 | 5.210 | 5.240 | 5.229 | 21,634,273 |
| 2024-12-25 | 5.340 | 5.350 | 5.180 | 5.250 | 5.239 | 35,881,603 |
| 2024-12-24 | 5.300 | 5.390 | 5.300 | 5.340 | 5.329 | 23,156,916 |
| 2024-12-23 | 5.420 | 5.430 | 5.300 | 5.300 | 5.289 | 33,823,782 |
| 2024-12-20 | 5.490 | 5.520 | 5.410 | 5.430 | 5.418 | 34,088,615 |
| 2024-12-19 | 5.400 | 5.530 | 5.360 | 5.500 | 5.488 | 37,774,164 |
| 2024-12-18 | 5.630 | 5.720 | 5.490 | 5.500 | 5.488 | 60,318,648 |
| 2024-12-17 | 5.570 | 5.600 | 5.410 | 5.430 | 5.418 | 41,339,515 |
| 2024-12-16 | 5.650 | 5.710 | 5.550 | 5.580 | 5.568 | 39,972,799 |
| 2024-12-13 | 5.850 | 5.850 | 5.650 | 5.660 | 5.648 | 59,400,169 |
| 2024-12-12 | 5.900 | 5.910 | 5.740 | 5.870 | 5.858 | 60,313,237 |
| 2024-12-11 | 5.860 | 5.960 | 5.850 | 5.910 | 5.897 | 50,240,358 |
| 2024-12-10 | 6.100 | 6.190 | 5.890 | 5.900 | 5.887 | 102,185,567 |
| 2024-12-09 | 5.970 | 6.050 | 5.850 | 5.900 | 5.887 | 51,147,206 |
| 2024-12-06 | 5.800 | 6.040 | 5.790 | 5.970 | 5.957 | 80,547,645 |
| 2024-12-05 | 5.840 | 5.860 | 5.790 | 5.810 | 5.798 | 38,802,598 |
| 2024-12-04 | 5.950 | 5.970 | 5.810 | 5.820 | 5.808 | 58,512,044 |
| 2024-12-03 | 5.960 | 6.030 | 5.800 | 6.010 | 5.997 | 87,216,638 |
| 2024-12-02 | 5.890 | 5.940 | 5.810 | 5.890 | 5.877 | 62,655,589 |
| 2024-11-29 | 5.750 | 5.890 | 5.660 | 5.860 | 5.848 | 66,865,237 |
| 2024-11-28 | 5.670 | 5.840 | 5.660 | 5.800 | 5.788 | 62,866,788 |
| 2024-11-27 | 5.660 | 5.700 | 5.530 | 5.700 | 5.688 | 50,924,246 |
| 2024-11-26 | 5.690 | 5.820 | 5.630 | 5.700 | 5.688 | 53,654,627 |
| 2024-11-25 | 5.780 | 5.870 | 5.580 | 5.690 | 5.678 | 77,608,570 |
| 2024-11-22 | 5.930 | 6.040 | 5.790 | 5.800 | 5.788 | 84,692,942 |
| 2024-11-21 | 5.980 | 6.170 | 5.910 | 5.970 | 5.957 | 73,639,194 |
| 2024-11-20 | 5.940 | 6.030 | 5.860 | 6.010 | 5.997 | 90,070,443 |
| 2024-11-19 | 5.990 | 6.130 | 5.680 | 6.010 | 5.997 | 179,844,554 |
| 2024-11-18 | 6.150 | 6.550 | 6.150 | 6.180 | 6.167 | 232,825,366 |
| 2024-11-15 | 5.920 | 6.070 | 5.770 | 5.780 | 5.768 | 94,313,893 |
| 2024-11-14 | 6.100 | 6.180 | 5.980 | 5.980 | 5.967 | 74,230,343 |
| 2024-11-13 | 6.160 | 6.250 | 5.920 | 6.160 | 6.147 | 137,871,517 |
| 2024-11-12 | 6.300 | 6.530 | 6.150 | 6.190 | 6.177 | 169,957,373 |
| 2024-11-11 | 6.380 | 6.600 | 6.090 | 6.360 | 6.346 | 245,316,339 |
| 2024-11-08 | 6.740 | 6.740 | 6.050 | 6.170 | 6.157 | 335,864,214 |
| 2024-11-07 | 5.330 | 6.360 | 5.270 | 6.360 | 6.346 | 245,640,992 |
| 2024-11-06 | 5.220 | 5.360 | 5.130 | 5.300 | 5.289 | 119,804,474 |
| 2024-11-05 | 5.000 | 5.240 | 5.000 | 5.220 | 5.209 | 126,176,352 |
| 2024-11-04 | 5.000 | 5.010 | 4.890 | 5.000 | 4.989 | 57,706,276 |
| 2024-11-01 | 5.030 | 5.150 | 4.930 | 5.020 | 5.009 | 93,665,791 |
| 2024-10-31 | 4.940 | 5.120 | 4.910 | 5.050 | 5.039 | 95,762,012 |
| 2024-10-30 | 4.920 | 5.080 | 4.870 | 4.980 | 4.969 | 69,795,070 |
| 2024-10-29 | 5.010 | 5.140 | 4.880 | 4.920 | 4.910 | 83,021,077 |
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.