Beijing Originwater Technology Co., Ltd. (300070.SZ) SHZ
3.48
-0.03999998(-1.14%)
Currency In CNY
- 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 ¥240.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥502.86, while ¥1000 invested 1 year ago would be worth ¥782.22. This corresponds to total returns of -75.99%, -49.71%, -21.78%, respectively, with annualized returns of -13.29%, -12.84%, -21.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300070.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.52 | 3.52 | 3.52 | 3.6 | 3.51 | 30.03M |
| June 01, 2026 | 3.53 | 3.59 | 3.59 | 3.6 | 3.52 | 38.84M |
| May 29, 2026 | 3.52 | 3.52 | 3.52 | 3.57 | 3.51 | 31.32M |
| May 28, 2026 | 3.52 | 3.51 | 3.51 | 3.55 | 3.47 | 24.06M |
| May 27, 2026 | 3.59 | 3.52 | 3.52 | 3.62 | 3.49 | 30.87M |
| May 26, 2026 | 3.64 | 3.6 | 3.6 | 3.65 | 3.56 | 29.24M |
| May 25, 2026 | 3.63 | 3.66 | 3.66 | 3.66 | 3.62 | 26.05M |
| May 22, 2026 | 3.66 | 3.63 | 3.63 | 3.68 | 3.62 | 23.98M |
| May 21, 2026 | 3.7 | 3.64 | 3.64 | 3.74 | 3.64 | 26.2M |
| May 20, 2026 | 3.78 | 3.7 | 3.7 | 3.78 | 3.67 | 33.15M |
| May 19, 2026 | 3.73 | 3.78 | 3.78 | 3.78 | 3.71 | 28.06M |
| May 18, 2026 | 3.73 | 3.73 | 3.73 | 3.75 | 3.69 | 29.2M |
| May 15, 2026 | 3.79 | 3.75 | 3.75 | 3.81 | 3.74 | 31.1M |
| May 14, 2026 | 3.88 | 3.8 | 3.8 | 3.88 | 3.79 | 45.76M |
| May 13, 2026 | 3.87 | 3.88 | 3.88 | 3.9 | 3.86 | 25.83M |
| May 12, 2026 | 3.91 | 3.87 | 3.87 | 3.92 | 3.86 | 34.66M |
| May 11, 2026 | 3.91 | 3.92 | 3.92 | 3.93 | 3.89 | 35.65M |
| May 08, 2026 | 3.9 | 3.92 | 3.92 | 3.93 | 3.88 | 32.92M |
| May 07, 2026 | 3.94 | 3.91 | 3.91 | 3.96 | 3.9 | 37.19M |
| May 06, 2026 | 3.93 | 3.94 | 3.94 | 3.96 | 3.92 | 40.04M |
| April 30, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.9 | 34.43M |
| April 29, 2026 | 3.91 | 3.96 | 3.96 | 3.99 | 3.9 | 41.8M |
| April 28, 2026 | 4.03 | 3.92 | 3.92 | 4.04 | 3.88 | 78.68M |
| April 27, 2026 | 4.06 | 4.09 | 4.09 | 4.1 | 4 | 38.73M |
| April 24, 2026 | 4.03 | 4.08 | 4.08 | 4.09 | 4 | 42.16M |
| April 23, 2026 | 4.07 | 4.04 | 4.04 | 4.09 | 4.02 | 32.3M |
| April 22, 2026 | 4.07 | 4.07 | 4.07 | 4.09 | 4.05 | 22.65M |
| April 21, 2026 | 4.1 | 4.07 | 4.07 | 4.11 | 4.04 | 27.97M |
| April 20, 2026 | 4.03 | 4.12 | 4.12 | 4.18 | 4.01 | 52.31M |
| April 17, 2026 | 4.05 | 4.02 | 4.02 | 4.07 | 4.01 | 36.61M |
| April 16, 2026 | 4.05 | 4.06 | 4.06 | 4.07 | 4.03 | 38.66M |
| April 15, 2026 | 4.17 | 4.07 | 4.07 | 4.19 | 4.05 | 70.72M |
| April 14, 2026 | 4.06 | 4.18 | 4.18 | 4.25 | 4.04 | 145.85M |
| April 13, 2026 | 3.9 | 3.96 | 3.96 | 3.97 | 3.88 | 34.91M |
| April 10, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.9 | 26.17M |
| April 09, 2026 | 3.92 | 3.89 | 3.89 | 3.99 | 3.89 | 28.61M |
| April 08, 2026 | 3.91 | 3.95 | 3.95 | 3.96 | 3.89 | 36.73M |
| April 07, 2026 | 3.8 | 3.84 | 3.84 | 3.84 | 3.78 | 22.64M |
| April 03, 2026 | 3.87 | 3.8 | 3.8 | 3.89 | 3.78 | 29.95M |
| April 02, 2026 | 3.92 | 3.88 | 3.88 | 3.94 | 3.86 | 27.13M |
| April 01, 2026 | 3.96 | 3.94 | 3.94 | 4 | 3.9 | 29.52M |
| March 31, 2026 | 3.95 | 3.89 | 3.89 | 4.01 | 3.88 | 33.5M |
| March 30, 2026 | 3.91 | 3.95 | 3.95 | 3.97 | 3.87 | 30.24M |
| March 27, 2026 | 3.92 | 3.97 | 3.97 | 3.98 | 3.9 | 32.55M |
| March 26, 2026 | 4.07 | 3.96 | 3.96 | 4.08 | 3.95 | 44.82M |
| March 25, 2026 | 3.91 | 4.06 | 4.06 | 4.11 | 3.89 | 61.09M |
| March 24, 2026 | 3.86 | 3.92 | 3.92 | 3.92 | 3.79 | 49.2M |
| March 23, 2026 | 3.95 | 3.79 | 3.79 | 3.96 | 3.75 | 68.33M |
| March 20, 2026 | 4.05 | 3.99 | 3.99 | 4.11 | 3.99 | 53.38M |
| March 19, 2026 | 4.08 | 4.05 | 4.05 | 4.13 | 4.04 | 37.64M |
| March 18, 2026 | 4.14 | 4.12 | 4.12 | 4.16 | 4.09 | 34.85M |
| March 17, 2026 | 4.21 | 4.14 | 4.14 | 4.23 | 4.14 | 39.39M |
| March 16, 2026 | 4.27 | 4.2 | 4.2 | 4.29 | 4.17 | 54.25M |
| March 13, 2026 | 4.23 | 4.25 | 4.25 | 4.32 | 4.2 | 67.98M |
| March 12, 2026 | 4.28 | 4.25 | 4.25 | 4.3 | 4.22 | 53.96M |
| March 11, 2026 | 4.23 | 4.28 | 4.28 | 4.29 | 4.17 | 71.34M |
| March 10, 2026 | 4.08 | 4.21 | 4.21 | 4.27 | 4.08 | 43.23M |
| March 09, 2026 | 4.15 | 4.22 | 4.22 | 4.3 | 4.15 | 87.55M |
| March 06, 2026 | 4.08 | 4.17 | 4.17 | 4.22 | 4.05 | 62.88M |
| March 05, 2026 | 4.03 | 4.08 | 4.08 | 4.12 | 4.02 | 60.29M |
