Beijing Originwater Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.890 | 5.070 | 4.830 | 5.000 | 4.989 | 75,058,857 |
| 2024-10-25 | 4.860 | 4.980 | 4.850 | 4.920 | 4.910 | 51,402,909 |
| 2024-10-24 | 4.860 | 4.890 | 4.800 | 4.850 | 4.840 | 56,622,089 |
| 2024-10-23 | 4.920 | 5.030 | 4.880 | 4.900 | 4.890 | 60,556,502 |
| 2024-10-22 | 4.980 | 5.050 | 4.880 | 4.920 | 4.910 | 76,931,750 |
| 2024-10-21 | 5.040 | 5.080 | 4.970 | 4.980 | 4.969 | 80,017,411 |
| 2024-10-18 | 4.880 | 5.160 | 4.760 | 5.040 | 5.029 | 132,020,917 |
| 2024-10-17 | 4.980 | 5.030 | 4.840 | 4.900 | 4.890 | 113,655,017 |
| 2024-10-16 | 4.990 | 5.120 | 4.910 | 4.980 | 4.969 | 103,662,286 |
| 2024-10-15 | 5.090 | 5.390 | 5.030 | 5.040 | 5.029 | 174,132,492 |
| 2024-10-14 | 5.530 | 5.530 | 5.000 | 5.290 | 5.279 | 210,827,262 |
| 2024-10-11 | 5.050 | 5.290 | 4.870 | 4.960 | 4.949 | 144,138,321 |
| 2024-10-10 | 4.780 | 5.370 | 4.650 | 5.180 | 5.169 | 197,100,985 |
| 2024-10-09 | 5.190 | 5.190 | 4.710 | 4.740 | 4.730 | 191,841,717 |
| 2024-10-08 | 5.830 | 5.830 | 5.060 | 5.500 | 5.488 | 265,826,217 |
| 2024-09-30 | 4.410 | 4.930 | 4.300 | 4.870 | 4.860 | 216,293,564 |
| 2024-09-27 | 3.960 | 4.310 | 3.880 | 4.210 | 4.201 | 155,345,318 |
| 2024-09-26 | 3.560 | 3.950 | 3.510 | 3.920 | 3.912 | 123,322,080 |
| 2024-09-25 | 3.550 | 3.800 | 3.510 | 3.570 | 3.562 | 107,273,436 |
| 2024-09-24 | 3.210 | 3.420 | 3.210 | 3.410 | 3.403 | 63,911,865 |
| 2024-09-23 | 3.170 | 3.210 | 3.150 | 3.190 | 3.183 | 15,334,800 |
| 2024-09-20 | 3.220 | 3.220 | 3.150 | 3.190 | 3.183 | 21,436,790 |
| 2024-09-19 | 3.160 | 3.240 | 3.140 | 3.230 | 3.223 | 23,980,320 |
| 2024-09-18 | 3.190 | 3.200 | 3.100 | 3.140 | 3.133 | 22,793,814 |
| 2024-09-13 | 3.210 | 3.220 | 3.180 | 3.190 | 3.183 | 16,873,764 |
| 2024-09-12 | 3.190 | 3.250 | 3.180 | 3.200 | 3.193 | 16,821,500 |
| 2024-09-11 | 3.210 | 3.220 | 3.170 | 3.190 | 3.183 | 16,163,060 |
| 2024-09-10 | 3.230 | 3.240 | 3.160 | 3.220 | 3.213 | 22,494,245 |
| 2024-09-09 | 3.220 | 3.240 | 3.170 | 3.220 | 3.213 | 20,416,940 |
| 2024-09-06 | 3.270 | 3.280 | 3.210 | 3.220 | 3.213 | 21,670,833 |
| 2024-09-05 | 3.260 | 3.280 | 3.240 | 3.270 | 3.263 | 20,593,405 |
| 2024-09-04 | 3.250 | 3.310 | 3.240 | 3.250 | 3.243 | 27,299,996 |
| 2024-09-03 | 3.330 | 3.340 | 3.250 | 3.290 | 3.283 | 41,150,976 |
| 2024-09-02 | 3.490 | 3.500 | 3.330 | 3.340 | 3.333 | 42,488,926 |
| 2024-08-30 | 3.430 | 3.550 | 3.410 | 3.490 | 3.483 | 39,048,222 |
| 2024-08-29 | 3.420 | 3.460 | 3.360 | 3.440 | 3.433 | 37,962,025 |
| 2024-08-28 | 3.690 | 3.690 | 3.420 | 3.440 | 3.433 | 83,177,687 |
| 2024-08-27 | 3.950 | 3.970 | 3.890 | 3.910 | 3.902 | 16,045,682 |
| 2024-08-26 | 3.920 | 3.980 | 3.920 | 3.950 | 3.942 | 12,593,954 |
| 2024-08-23 | 3.920 | 3.950 | 3.910 | 3.930 | 3.922 | 13,378,074 |
| 2024-08-22 | 3.990 | 4.020 | 3.920 | 3.930 | 3.922 | 19,388,179 |
| 2024-08-21 | 4.030 | 4.040 | 3.990 | 4.010 | 4.001 | 13,735,503 |
| 2024-08-20 | 4.090 | 4.100 | 4.020 | 4.030 | 4.021 | 18,998,808 |
| 2024-08-19 | 4.080 | 4.120 | 4.060 | 4.100 | 4.091 | 13,100,270 |
| 2024-08-16 | 4.130 | 4.140 | 4.070 | 4.100 | 4.091 | 16,741,141 |
| 2024-08-15 | 4.080 | 4.160 | 4.070 | 4.130 | 4.121 | 17,208,810 |
| 2024-08-14 | 4.120 | 4.170 | 4.090 | 4.090 | 4.081 | 15,970,400 |
| 2024-08-13 | 4.090 | 4.150 | 4.020 | 4.130 | 4.121 | 21,829,903 |
| 2024-08-12 | 4.120 | 4.160 | 4.090 | 4.090 | 4.081 | 20,239,443 |
| 2024-08-09 | 4.090 | 4.140 | 4.080 | 4.080 | 4.071 | 14,676,822 |
| 2024-08-08 | 4.100 | 4.110 | 4.060 | 4.080 | 4.071 | 14,994,323 |
| 2024-08-07 | 4.120 | 4.120 | 4.080 | 4.090 | 4.081 | 13,867,926 |
| 2024-08-06 | 4.120 | 4.140 | 4.080 | 4.120 | 4.111 | 17,919,523 |
| 2024-08-05 | 4.130 | 4.200 | 4.080 | 4.090 | 4.081 | 22,752,624 |
| 2024-08-02 | 4.150 | 4.200 | 4.140 | 4.150 | 4.141 | 17,110,800 |
| 2024-08-01 | 4.220 | 4.250 | 4.170 | 4.180 | 4.171 | 23,499,075 |
| 2024-07-31 | 4.110 | 4.230 | 4.080 | 4.230 | 4.221 | 34,054,287 |
| 2024-07-30 | 4.060 | 4.130 | 4.040 | 4.120 | 4.111 | 29,498,469 |
| 2024-07-29 | 4.290 | 4.300 | 3.980 | 4.070 | 4.061 | 74,448,307 |
| 2024-07-26 | 4.330 | 4.390 | 4.320 | 4.390 | 4.381 | 19,427,766 |
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.