Beijing Originwater Technology Co., Ltd. (300070.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300070.SZ Historical Return
If you invested ¥1000 in Beijing Originwater Technology Co., Ltd. (300070.SZ) 10 years ago, it would be worth ¥185.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥462.54, while ¥1000 invested 1 year ago would be worth ¥714.92. This corresponds to total returns of -81.41%, -53.75%, -28.51%, respectively, with annualized returns of -15.48%, -14.28%, -28.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300070.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.23 | 3.21 | 3.21 | 3.24 | 3.2 | 24.7M |
| November 10, 2026 | 3.28 | 3.23 | 3.23 | 3.29 | 3.23 | 28.35M |
| November 09, 2026 | 3.31 | 3.26 | 3.26 | 3.32 | 3.25 | 34.65M |
| November 06, 2026 | 3.26 | 3.3 | 3.3 | 3.31 | 3.25 | 27.54M |
| November 05, 2026 | 3.31 | 3.33 | 3.33 | 3.33 | 3.29 | 29.13M |
| November 04, 2026 | 3.27 | 3.31 | 3.31 | 3.34 | 3.26 | 38.77M |
| November 03, 2026 | 3.23 | 3.28 | 3.28 | 3.29 | 3.22 | 31.6M |
| November 02, 2026 | 3.18 | 3.24 | 3.24 | 3.27 | 3.17 | 37.25M |
| October 30, 2026 | 3.19 | 3.17 | 3.17 | 3.23 | 3.17 | 31.56M |
| October 29, 2026 | 3.25 | 3.21 | 3.21 | 3.26 | 3.19 | 30.27M |
| October 28, 2026 | 3.28 | 3.25 | 3.25 | 3.3 | 3.24 | 35.09M |
| October 27, 2026 | 3.36 | 3.3 | 3.3 | 3.39 | 3.3 | 29.74M |
| October 26, 2026 | 3.28 | 3.36 | 3.36 | 3.36 | 3.28 | 32.73M |
| October 23, 2026 | 3.26 | 3.3 | 3.3 | 3.31 | 3.2 | 38.23M |
| October 22, 2026 | 3.3 | 3.27 | 3.27 | 3.31 | 3.26 | 27.08M |
| October 21, 2026 | 3.31 | 3.3 | 3.3 | 3.33 | 3.29 | 20.89M |
| October 20, 2026 | 3.34 | 3.31 | 3.31 | 3.35 | 3.29 | 29.14M |
| October 19, 2026 | 3.33 | 3.34 | 3.34 | 3.38 | 3.33 | 28.26M |
| October 16, 2026 | 3.34 | 3.35 | 3.35 | 3.41 | 3.33 | 33.43M |
| October 15, 2026 | 3.34 | 3.33 | 3.33 | 3.36 | 3.3 | 30.53M |
| October 14, 2026 | 3.39 | 3.38 | 3.38 | 3.41 | 3.37 | 26.52M |
| October 13, 2026 | 3.41 | 3.4 | 3.4 | 3.42 | 3.36 | 34.84M |
| October 12, 2026 | 3.43 | 3.42 | 3.42 | 3.49 | 3.4 | 33.89M |
| October 09, 2026 | 3.4 | 3.44 | 3.44 | 3.46 | 3.4 | 39.13M |
| October 08, 2026 | 3.41 | 3.41 | 3.41 | 3.45 | 3.39 | 29.45M |
| September 30, 2026 | 3.38 | 3.42 | 3.42 | 3.43 | 3.35 | 26.82M |
| September 29, 2026 | 3.33 | 3.38 | 3.38 | 3.4 | 3.32 | 32.02M |
| September 28, 2026 | 3.37 | 3.33 | 3.33 | 3.38 | 3.3 | 23.9M |
| September 24, 2026 | 3.42 | 3.37 | 3.37 | 3.42 | 3.35 | 28.43M |
| September 23, 2026 | 3.39 | 3.42 | 3.42 | 3.47 | 3.39 | 33.2M |
| September 22, 2026 | 3.39 | 3.41 | 3.41 | 3.44 | 3.39 | 27.3M |
| September 21, 2026 | 3.36 | 3.41 | 3.41 | 3.43 | 3.35 | 32.02M |
| September 18, 2026 | 3.39 | 3.36 | 3.36 | 3.42 | 3.36 | 36.62M |
| September 17, 2026 | 3.49 | 3.38 | 3.38 | 3.49 | 3.36 | 19.95M |
| September 16, 2026 | 3.38 | 3.39 | 3.39 | 3.41 | 3.33 | 24.82M |
| September 15, 2026 | 3.49 | 3.39 | 3.39 | 3.49 | 3.37 | 21.49M |
| September 11, 2026 | 3.44 | 3.41 | 3.41 | 3.5 | 3.39 | 38.72M |
| September 10, 2026 | 3.44 | 3.51 | 3.51 | 3.53 | 3.44 | 23.04M |
| September 09, 2026 | 3.44 | 3.53 | 3.53 | 3.56 | 3.44 | 26.47M |
| September 08, 2026 | 3.46 | 3.56 | 3.56 | 3.57 | 3.45 | 49.4M |
| September 07, 2026 | 3.45 | 3.46 | 3.46 | 3.48 | 3.44 | 22.81M |
| September 04, 2026 | 3.44 | 3.45 | 3.45 | 3.5 | 3.44 | 30.45M |
| September 03, 2026 | 3.47 | 3.44 | 3.44 | 3.48 | 3.42 | 23.5M |
| September 02, 2026 | 3.52 | 3.46 | 3.46 | 3.52 | 3.44 | 31.22M |
| September 01, 2026 | 3.48 | 3.52 | 3.52 | 3.54 | 3.47 | 36.59M |
| August 31, 2026 | 3.49 | 3.48 | 3.48 | 3.51 | 3.46 | 24M |
| August 28, 2026 | 3.46 | 3.5 | 3.5 | 3.51 | 3.45 | 28.48M |
| August 27, 2026 | 3.47 | 3.47 | 3.47 | 3.48 | 3.43 | 28.8M |
| August 26, 2026 | 3.44 | 3.47 | 3.47 | 3.49 | 3.43 | 30.1M |
| August 25, 2026 | 3.43 | 3.45 | 3.45 | 3.47 | 3.41 | 37.4M |
| August 24, 2026 | 3.42 | 3.43 | 3.43 | 3.44 | 3.39 | 21.8M |
| August 21, 2026 | 3.44 | 3.43 | 3.43 | 3.45 | 3.39 | 22.27M |
| August 20, 2026 | 3.38 | 3.45 | 3.45 | 3.47 | 3.37 | 33.82M |
| August 19, 2026 | 3.41 | 3.38 | 3.38 | 3.43 | 3.35 | 28.45M |
| August 18, 2026 | 3.45 | 3.42 | 3.42 | 3.46 | 3.4 | 26.53M |
| August 17, 2026 | 3.46 | 3.46 | 3.46 | 3.47 | 3.41 | 25.59M |
| August 14, 2026 | 3.49 | 3.46 | 3.46 | 3.5 | 3.46 | 23.81M |
| August 13, 2026 | 3.54 | 3.5 | 3.5 | 3.54 | 3.48 | 32.61M |
| August 12, 2026 | 3.49 | 3.54 | 3.54 | 3.57 | 3.48 | 33.2M |
| August 11, 2026 | 3.51 | 3.5 | 3.5 | 3.53 | 3.48 | 24.91M |
AD
