Beijing Oriental Yuhong Waterproof Technology Co., Ltd. (002271.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 16.61 | 18.00 | 16.44 | 17.85 | 17.85 | 190,512,504 |
| 16 May 2024 | 15.70 | 16.88 | 15.58 | 16.62 | 16.62 | 143,988,467 |
| 15 May 2024 | 15.27 | 15.99 | 15.15 | 15.65 | 15.65 | 91,416,669 |
| 14 May 2024 | 15.40 | 15.52 | 15.12 | 15.24 | 15.24 | 38,708,351 |
| 13 May 2024 | 15.40 | 15.49 | 15.10 | 15.34 | 15.34 | 54,628,900 |
| 10 May 2024 | 14.99 | 15.66 | 14.71 | 15.62 | 15.62 | 89,771,107 |
| 09 May 2024 | 14.71 | 15.10 | 14.71 | 14.99 | 14.99 | 39,047,598 |
| 08 May 2024 | 15.24 | 15.30 | 14.68 | 14.71 | 14.71 | 54,690,097 |
| 07 May 2024 | 15.02 | 15.41 | 14.90 | 15.30 | 15.30 | 66,794,496 |
| 06 May 2024 | 14.99 | 15.37 | 14.90 | 15.01 | 15.01 | 81,698,458 |
| 30 Apr 2024 | 14.57 | 14.83 | 14.48 | 14.65 | 14.65 | 68,566,393 |
| 29 Apr 2024 | 13.63 | 15.17 | 13.62 | 14.75 | 14.75 | 134,355,126 |
| 26 Apr 2024 | 13.13 | 13.90 | 13.03 | 13.79 | 13.79 | 84,914,114 |
| 25 Apr 2024 | 13.03 | 13.50 | 12.92 | 13.26 | 13.26 | 67,878,752 |
| 24 Apr 2024 | 12.99 | 13.05 | 12.65 | 13.05 | 13.05 | 63,083,341 |
| 23 Apr 2024 | 13.26 | 13.40 | 12.91 | 12.99 | 12.99 | 62,809,341 |
| 22 Apr 2024 | 13.45 | 13.87 | 13.27 | 13.37 | 13.37 | 57,042,657 |
| 19 Apr 2024 | 14.04 | 14.08 | 13.42 | 13.54 | 13.54 | 76,091,082 |
| 18 Apr 2024 | 14.38 | 14.40 | 13.96 | 14.04 | 14.04 | 55,692,178 |
| 17 Apr 2024 | 13.73 | 14.49 | 13.73 | 14.49 | 14.49 | 49,821,488 |
| 16 Apr 2024 | 14.15 | 14.15 | 13.65 | 13.70 | 13.70 | 45,462,699 |
| 15 Apr 2024 | 14.31 | 14.53 | 13.97 | 14.14 | 14.14 | 46,561,039 |
| 12 Apr 2024 | 14.87 | 15.02 | 14.36 | 14.38 | 14.38 | 47,904,548 |
| 11 Apr 2024 | 15.05 | 15.18 | 14.76 | 14.90 | 14.90 | 52,336,257 |
| 10 Apr 2024 | 15.89 | 15.90 | 15.11 | 15.31 | 15.31 | 43,287,865 |
| 09 Apr 2024 | 15.53 | 15.96 | 15.49 | 15.89 | 15.89 | 32,495,626 |
| 08 Apr 2024 | 16.20 | 16.22 | 15.43 | 15.53 | 15.53 | 45,367,098 |
| 03 Apr 2024 | 16.50 | 16.54 | 16.17 | 16.20 | 16.20 | 22,366,426 |
| 02 Apr 2024 | 16.41 | 16.61 | 16.13 | 16.46 | 16.46 | 30,233,887 |
| 01 Apr 2024 | 15.88 | 16.48 | 15.88 | 16.41 | 16.41 | 38,229,927 |
| 29 Mar 2024 | 16.00 | 16.07 | 15.63 | 15.82 | 15.82 | 20,476,789 |
| 28 Mar 2024 | 15.99 | 16.33 | 15.96 | 16.06 | 16.06 | 27,140,692 |
| 27 Mar 2024 | 16.78 | 16.80 | 15.99 | 16.00 | 16.00 | 40,511,638 |
| 26 Mar 2024 | 16.56 | 16.95 | 16.50 | 16.85 | 16.85 | 43,352,631 |
| 25 Mar 2024 | 16.43 | 17.17 | 16.25 | 16.60 | 16.60 | 52,774,835 |
| 22 Mar 2024 | 16.83 | 16.83 | 16.40 | 16.50 | 16.50 | 38,553,232 |
| 21 Mar 2024 | 16.92 | 17.27 | 16.72 | 16.83 | 16.83 | 47,402,415 |
| 20 Mar 2024 | 17.12 | 17.18 | 16.82 | 16.89 | 16.89 | 50,316,550 |
| 19 Mar 2024 | 17.41 | 17.43 | 17.15 | 17.15 | 17.15 | 52,780,252 |
| 18 Mar 2024 | 17.82 | 17.90 | 17.48 | 17.53 | 17.53 | 43,251,305 |
| 15 Mar 2024 | 17.66 | 17.98 | 17.38 | 17.70 | 17.70 | 43,496,680 |
| 14 Mar 2024 | 17.47 | 18.20 | 17.46 | 17.66 | 17.66 | 82,027,485 |
| 13 Mar 2024 | 17.27 | 17.55 | 17.15 | 17.35 | 17.35 | 54,378,427 |
| 12 Mar 2024 | 16.54 | 17.62 | 16.42 | 17.55 | 17.55 | 97,768,226 |
| 11 Mar 2024 | 16.12 | 16.54 | 16.10 | 16.49 | 16.49 | 41,429,783 |
| 08 Mar 2024 | 16.26 | 16.39 | 15.88 | 16.06 | 16.06 | 33,070,525 |
| 07 Mar 2024 | 16.50 | 16.91 | 16.25 | 16.25 | 16.25 | 34,535,066 |
| 06 Mar 2024 | 16.41 | 16.66 | 16.21 | 16.48 | 16.48 | 28,878,287 |
| 05 Mar 2024 | 16.60 | 16.67 | 16.35 | 16.51 | 16.51 | 30,599,706 |
| 04 Mar 2024 | 17.11 | 17.21 | 16.55 | 16.72 | 16.72 | 48,307,305 |
| 01 Mar 2024 | 17.27 | 17.35 | 17.08 | 17.22 | 17.22 | 29,516,783 |
| 29 Feb 2024 | 16.55 | 17.27 | 16.54 | 17.27 | 17.27 | 41,505,145 |
| 28 Feb 2024 | 17.42 | 17.88 | 16.77 | 16.78 | 16.78 | 59,198,532 |
| 27 Feb 2024 | 17.17 | 17.41 | 17.06 | 17.41 | 17.41 | 33,541,170 |
| 26 Feb 2024 | 17.11 | 17.64 | 16.99 | 17.26 | 17.26 | 45,801,947 |
| 23 Feb 2024 | 17.16 | 17.24 | 16.86 | 17.13 | 17.13 | 38,429,380 |
| 22 Feb 2024 | 17.11 | 17.25 | 16.90 | 17.25 | 17.25 | 38,377,035 |
| 21 Feb 2024 | 16.10 | 17.73 | 16.03 | 17.32 | 17.32 | 76,102,467 |
| 20 Feb 2024 | 16.35 | 16.45 | 16.02 | 16.27 | 16.27 | 37,728,966 |
| 19 Feb 2024 | 16.77 | 16.77 | 16.26 | 16.42 | 16.42 | 49,932,668 |
| 08 Feb 2024 | 16.42 | 16.78 | 16.07 | 16.63 | 16.63 | 53,471,564 |
| 07 Feb 2024 | 16.03 | 16.66 | 15.88 | 16.42 | 16.42 | 50,089,878 |
| 06 Feb 2024 | 14.85 | 16.02 | 14.66 | 16.01 | 16.01 | 60,228,276 |
| 05 Feb 2024 | 15.53 | 15.53 | 14.66 | 14.88 | 14.88 | 63,350,912 |
| 02 Feb 2024 | 15.99 | 16.42 | 15.00 | 15.64 | 15.64 | 40,521,494 |
| 01 Feb 2024 | 16.09 | 16.32 | 15.72 | 15.90 | 15.90 | 34,410,118 |
| 31 Jan 2024 | 16.40 | 16.63 | 16.13 | 16.15 | 16.15 | 27,116,461 |
| 30 Jan 2024 | 17.14 | 17.15 | 16.63 | 16.63 | 16.63 | 25,664,567 |
| 29 Jan 2024 | 17.65 | 17.95 | 17.27 | 17.31 | 17.31 | 39,912,518 |
| 26 Jan 2024 | 17.20 | 18.05 | 17.18 | 17.44 | 17.44 | 51,880,918 |
| 25 Jan 2024 | 16.72 | 17.30 | 16.65 | 17.29 | 17.29 | 40,278,585 |
| 24 Jan 2024 | 16.70 | 16.80 | 16.15 | 16.80 | 16.80 | 32,948,680 |
| 23 Jan 2024 | 16.32 | 16.82 | 16.22 | 16.60 | 16.60 | 39,465,792 |
| 22 Jan 2024 | 17.01 | 17.05 | 16.16 | 16.28 | 16.28 | 35,280,753 |
| 19 Jan 2024 | 17.16 | 17.43 | 17.05 | 17.08 | 17.08 | 23,193,573 |
| 18 Jan 2024 | 16.90 | 17.25 | 16.70 | 17.24 | 17.24 | 38,798,257 |
| 17 Jan 2024 | 17.67 | 17.68 | 17.09 | 17.10 | 17.10 | 33,514,111 |
| 16 Jan 2024 | 17.67 | 17.95 | 17.55 | 17.74 | 17.74 | 41,831,819 |
| 15 Jan 2024 | 17.50 | 18.21 | 17.16 | 17.81 | 17.81 | 52,936,137 |
| 12 Jan 2024 | 18.04 | 18.45 | 17.94 | 18.16 | 18.16 | 28,390,909 |
| 11 Jan 2024 | 17.76 | 18.27 | 17.61 | 18.14 | 18.14 | 31,260,266 |
| 10 Jan 2024 | 17.76 | 18.01 | 17.50 | 17.84 | 17.84 | 22,119,800 |
| 09 Jan 2024 | 17.84 | 18.20 | 17.68 | 17.91 | 17.91 | 27,169,628 |
| 08 Jan 2024 | 17.90 | 18.08 | 17.71 | 17.76 | 17.76 | 26,052,052 |
| 05 Jan 2024 | 18.20 | 18.48 | 17.85 | 17.93 | 17.93 | 39,332,921 |
| 04 Jan 2024 | 18.68 | 18.68 | 18.16 | 18.33 | 18.33 | 31,219,774 |
| 03 Jan 2024 | 18.66 | 18.85 | 18.51 | 18.71 | 18.71 | 24,568,456 |
| 02 Jan 2024 | 19.22 | 19.31 | 18.64 | 18.66 | 18.66 | 37,341,372 |
| 29 Dec 2023 | 19.26 | 19.42 | 18.93 | 19.20 | 19.20 | 30,501,959 |
| 28 Dec 2023 | 18.50 | 19.45 | 18.35 | 19.26 | 19.26 | 45,351,618 |
| 27 Dec 2023 | 18.81 | 18.90 | 18.40 | 18.50 | 18.50 | 34,889,990 |
| 26 Dec 2023 | 19.01 | 19.06 | 18.74 | 18.79 | 18.79 | 19,091,563 |
| 25 Dec 2023 | 19.38 | 19.40 | 18.88 | 19.08 | 19.08 | 25,523,736 |
| 22 Dec 2023 | 19.36 | 19.58 | 18.96 | 19.36 | 19.36 | 27,596,514 |
| 21 Dec 2023 | 19.39 | 19.95 | 19.27 | 19.49 | 19.49 | 33,314,752 |
| 20 Dec 2023 | 19.60 | 19.80 | 19.47 | 19.49 | 19.49 | 26,906,608 |
| 19 Dec 2023 | 19.60 | 19.80 | 19.43 | 19.62 | 19.62 | 25,267,865 |
| 18 Dec 2023 | 19.96 | 20.07 | 19.58 | 19.65 | 19.65 | 32,488,087 |
| 15 Dec 2023 | 19.50 | 20.54 | 19.43 | 19.97 | 19.97 | 89,989,153 |
| 14 Dec 2023 | 19.45 | 19.94 | 19.30 | 19.30 | 19.30 | 35,189,022 |
| *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.