Beijing Originwater Technology Co., Ltd. (300070.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.8500 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 19,034,862 |
| 16 May 2024 | 4.8300 | 4.8900 | 4.8300 | 4.8400 | 4.8400 | 20,781,169 |
| 15 May 2024 | 4.8900 | 4.9000 | 4.8100 | 4.8200 | 4.8200 | 19,375,327 |
| 14 May 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 20,889,074 |
| 13 May 2024 | 4.9300 | 4.9500 | 4.8700 | 4.9000 | 4.9000 | 26,608,820 |
| 10 May 2024 | 4.9200 | 4.9300 | 4.8700 | 4.9000 | 4.9000 | 17,834,489 |
| 09 May 2024 | 4.8700 | 4.9400 | 4.8600 | 4.9200 | 4.9200 | 18,610,531 |
| 08 May 2024 | 4.9400 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 16,344,798 |
| 07 May 2024 | 4.9400 | 4.9500 | 4.8900 | 4.9400 | 4.9400 | 19,679,709 |
| 06 May 2024 | 4.9600 | 4.9800 | 4.9300 | 4.9400 | 4.9400 | 30,027,720 |
| 30 Apr 2024 | 4.9300 | 4.9500 | 4.8700 | 4.9000 | 4.9000 | 23,028,116 |
| 29 Apr 2024 | 4.8500 | 4.9500 | 4.8300 | 4.9400 | 4.9400 | 31,207,069 |
| 26 Apr 2024 | 4.7200 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | 30,031,710 |
| 25 Apr 2024 | 4.8000 | 4.8300 | 4.7300 | 4.7400 | 4.7400 | 25,444,051 |
| 24 Apr 2024 | 4.7100 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 20,605,545 |
| 23 Apr 2024 | 4.7500 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 17,539,272 |
| 22 Apr 2024 | 4.8300 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 23,954,155 |
| 19 Apr 2024 | 4.8200 | 4.8900 | 4.8100 | 4.8500 | 4.8500 | 25,239,800 |
| 18 Apr 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8300 | 4.8300 | 26,818,900 |
| 17 Apr 2024 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | 4.9000 | 36,682,150 |
| 16 Apr 2024 | 4.7300 | 4.8100 | 4.6500 | 4.6600 | 4.6600 | 29,721,449 |
| 15 Apr 2024 | 4.8000 | 4.8500 | 4.6100 | 4.7700 | 4.7700 | 40,627,482 |
| 12 Apr 2024 | 4.9300 | 4.9700 | 4.8000 | 4.8100 | 4.8100 | 29,454,307 |
| 11 Apr 2024 | 4.8200 | 5.0000 | 4.8100 | 4.9500 | 4.9500 | 33,606,513 |
| 10 Apr 2024 | 4.9300 | 4.9500 | 4.8100 | 4.8400 | 4.8400 | 26,133,068 |
| 09 Apr 2024 | 4.9900 | 5.0100 | 4.9200 | 4.9400 | 4.9400 | 27,153,491 |
| 08 Apr 2024 | 5.0600 | 5.0900 | 4.9700 | 4.9800 | 4.9800 | 34,898,828 |
| 03 Apr 2024 | 5.0800 | 5.1300 | 5.0600 | 5.1100 | 5.1100 | 26,079,306 |
| 02 Apr 2024 | 5.0600 | 5.1200 | 5.0400 | 5.1000 | 5.1000 | 32,887,686 |
| 01 Apr 2024 | 4.9600 | 5.0600 | 4.9600 | 5.0500 | 5.0500 | 29,525,024 |
| 29 Mar 2024 | 4.8300 | 4.9700 | 4.8300 | 4.9400 | 4.9400 | 18,993,975 |
| 28 Mar 2024 | 4.7800 | 4.8800 | 4.7800 | 4.8500 | 4.8500 | 20,011,160 |
| 27 Mar 2024 | 4.8800 | 4.9200 | 4.7800 | 4.7900 | 4.7900 | 18,832,330 |
| 26 Mar 2024 | 4.8400 | 4.9100 | 4.8100 | 4.9000 | 4.9000 | 21,939,896 |
| 25 Mar 2024 | 4.9200 | 4.9400 | 4.8400 | 4.8500 | 4.8500 | 26,040,961 |
| 22 Mar 2024 | 5.0200 | 5.0300 | 4.9000 | 4.9300 | 4.9300 | 35,295,463 |
| 21 Mar 2024 | 5.0400 | 5.0800 | 5.0100 | 5.0200 | 5.0200 | 25,890,452 |
| 20 Mar 2024 | 5.0600 | 5.0700 | 5.0200 | 5.0500 | 5.0500 | 24,654,295 |
| 19 Mar 2024 | 5.1300 | 5.1400 | 5.0400 | 5.0500 | 5.0500 | 33,555,101 |
| 18 Mar 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1400 | 5.1400 | 30,833,531 |
| 15 Mar 2024 | 5.0400 | 5.1200 | 5.0100 | 5.1200 | 5.1200 | 36,618,547 |
| 14 Mar 2024 | 5.0100 | 5.1200 | 5.0000 | 5.0500 | 5.0500 | 38,833,830 |
| 13 Mar 2024 | 5.0600 | 5.0700 | 4.9900 | 5.0200 | 5.0200 | 22,247,445 |
| 12 Mar 2024 | 5.0900 | 5.1000 | 5.0200 | 5.0600 | 5.0600 | 21,745,513 |
| 11 Mar 2024 | 5.0300 | 5.0800 | 5.0200 | 5.0800 | 5.0800 | 20,834,918 |
| 08 Mar 2024 | 5.0000 | 5.0400 | 4.9700 | 5.0400 | 5.0400 | 16,264,106 |
| 07 Mar 2024 | 5.0700 | 5.0900 | 4.9900 | 4.9900 | 4.9900 | 25,300,753 |
| 06 Mar 2024 | 5.0800 | 5.1100 | 5.0200 | 5.0600 | 5.0600 | 21,520,031 |
| 05 Mar 2024 | 5.0800 | 5.1000 | 5.0500 | 5.0800 | 5.0800 | 22,998,135 |
| 04 Mar 2024 | 5.1200 | 5.1500 | 5.0300 | 5.0700 | 5.0700 | 28,058,217 |
| 01 Mar 2024 | 5.0700 | 5.2200 | 5.0700 | 5.1200 | 5.1200 | 30,951,609 |
| 29 Feb 2024 | 5.0000 | 5.1000 | 4.9900 | 5.0900 | 5.0900 | 33,078,070 |
| 28 Feb 2024 | 5.1100 | 5.2100 | 5.0200 | 5.0200 | 5.0200 | 52,552,808 |
| 27 Feb 2024 | 5.0700 | 5.1100 | 5.0300 | 5.1000 | 5.1000 | 32,450,170 |
| 26 Feb 2024 | 5.0200 | 5.1300 | 4.9900 | 5.0800 | 5.0800 | 41,718,454 |
| 23 Feb 2024 | 5.0100 | 5.0300 | 4.9700 | 5.0200 | 5.0200 | 25,582,097 |
| 22 Feb 2024 | 5.0000 | 5.0300 | 4.9700 | 5.0100 | 5.0100 | 25,022,202 |
| 21 Feb 2024 | 4.9600 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 39,731,084 |
| 20 Feb 2024 | 5.0100 | 5.0100 | 4.9400 | 4.9700 | 4.9700 | 24,451,624 |
| 19 Feb 2024 | 5.0700 | 5.1100 | 4.9700 | 5.0000 | 5.0000 | 39,711,016 |
| 08 Feb 2024 | 5.0700 | 5.2900 | 5.0200 | 5.0300 | 5.0300 | 65,930,883 |
| 07 Feb 2024 | 4.7800 | 5.0500 | 4.7300 | 5.0400 | 5.0400 | 67,025,165 |
| 06 Feb 2024 | 4.3000 | 4.8400 | 4.2400 | 4.8000 | 4.8000 | 46,948,742 |
| 05 Feb 2024 | 4.4700 | 4.5000 | 4.1800 | 4.3100 | 4.3100 | 42,049,881 |
| 02 Feb 2024 | 4.6600 | 4.7200 | 4.3900 | 4.5000 | 4.5000 | 31,683,364 |
| 01 Feb 2024 | 4.7200 | 4.7700 | 4.6100 | 4.6500 | 4.6500 | 22,817,531 |
| 31 Jan 2024 | 4.8000 | 4.8500 | 4.7200 | 4.7700 | 4.7700 | 23,064,491 |
| 30 Jan 2024 | 4.8800 | 4.9300 | 4.8100 | 4.8100 | 4.8100 | 23,220,766 |
| 29 Jan 2024 | 4.9100 | 4.9500 | 4.8600 | 4.8800 | 4.8800 | 23,037,788 |
| 26 Jan 2024 | 4.8600 | 4.9700 | 4.8500 | 4.9000 | 4.9000 | 23,465,949 |
| 25 Jan 2024 | 4.6800 | 4.8800 | 4.6600 | 4.8800 | 4.8800 | 28,407,823 |
| 24 Jan 2024 | 4.5600 | 4.7000 | 4.5000 | 4.6800 | 4.6800 | 20,030,687 |
| 23 Jan 2024 | 4.5000 | 4.5700 | 4.4500 | 4.5400 | 4.5400 | 15,429,306 |
| 22 Jan 2024 | 4.7300 | 4.7600 | 4.4600 | 4.5100 | 4.5100 | 23,694,747 |
| 19 Jan 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7300 | 4.7300 | 13,073,449 |
| 18 Jan 2024 | 4.8100 | 4.8200 | 4.6600 | 4.7800 | 4.7800 | 22,491,741 |
| 17 Jan 2024 | 4.9200 | 4.9300 | 4.8100 | 4.8100 | 4.8100 | 16,734,185 |
| 16 Jan 2024 | 4.9300 | 4.9500 | 4.8800 | 4.9300 | 4.9300 | 16,989,674 |
| 15 Jan 2024 | 4.9700 | 5.0100 | 4.9100 | 4.9400 | 4.9400 | 26,282,193 |
| 12 Jan 2024 | 5.0500 | 5.1700 | 5.0000 | 5.0000 | 5.0000 | 46,664,133 |
| 11 Jan 2024 | 4.8900 | 4.9500 | 4.8900 | 4.9200 | 4.9200 | 11,199,867 |
| 10 Jan 2024 | 4.9200 | 4.9600 | 4.8800 | 4.8900 | 4.8900 | 10,624,324 |
| 09 Jan 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9300 | 4.9300 | 12,031,611 |
| 08 Jan 2024 | 4.9900 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 15,712,713 |
| 05 Jan 2024 | 5.0300 | 5.0500 | 4.9700 | 4.9900 | 4.9900 | 12,899,508 |
| 04 Jan 2024 | 5.0100 | 5.0600 | 5.0100 | 5.0400 | 5.0400 | 15,977,129 |
| 03 Jan 2024 | 5.0200 | 5.0500 | 4.9800 | 5.0100 | 5.0100 | 15,066,244 |
| 02 Jan 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 18,872,125 |
| 29 Dec 2023 | 4.9800 | 5.0100 | 4.9600 | 4.9900 | 4.9900 | 12,693,533 |
| 28 Dec 2023 | 4.8700 | 4.9900 | 4.8400 | 4.9700 | 4.9700 | 16,424,251 |
| 27 Dec 2023 | 4.9300 | 4.9400 | 4.8400 | 4.8900 | 4.8900 | 15,684,241 |
| 26 Dec 2023 | 4.8800 | 5.0300 | 4.8600 | 4.9500 | 4.9500 | 21,263,669 |
| 25 Dec 2023 | 4.9200 | 4.9200 | 4.8500 | 4.8800 | 4.8800 | 10,065,118 |
| 22 Dec 2023 | 4.9500 | 4.9700 | 4.8800 | 4.9000 | 4.9000 | 13,368,100 |
| 21 Dec 2023 | 4.9000 | 4.9700 | 4.8600 | 4.9500 | 4.9500 | 12,299,692 |
| 20 Dec 2023 | 4.9700 | 4.9900 | 4.9100 | 4.9200 | 4.9200 | 10,395,282 |
| 19 Dec 2023 | 4.9800 | 5.0100 | 4.9300 | 4.9600 | 4.9600 | 11,943,412 |
| 18 Dec 2023 | 5.0400 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 14,793,347 |
| 15 Dec 2023 | 5.0900 | 5.1000 | 5.0500 | 5.0600 | 5.0600 | 13,308,086 |
| 14 Dec 2023 | 5.0800 | 5.1200 | 5.0700 | 5.0700 | 5.0700 | 14,552,147 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.