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 ¥186.95 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥410.84, while ¥1000 invested 1 year ago would be worth ¥761.16. This corresponds to total returns of -81.3%, -58.92%, -23.88%, respectively, with annualized returns of -15.43%, -16.31%, -23.88%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3.49 | 3.51 | 3.51 | 3.54 | 3.48 | 28.53M |
| August 07, 2026 | 3.5 | 3.5 | 3.5 | 3.52 | 3.45 | 33.17M |
| August 06, 2026 | 3.55 | 3.51 | 3.51 | 3.56 | 3.47 | 36.36M |
| August 05, 2026 | 3.61 | 3.55 | 3.55 | 3.61 | 3.54 | 31.78M |
| August 04, 2026 | 3.63 | 3.6 | 3.6 | 3.66 | 3.59 | 35.26M |
| August 03, 2026 | 3.55 | 3.64 | 3.64 | 3.65 | 3.55 | 36.27M |
| July 31, 2026 | 3.56 | 3.56 | 3.56 | 3.6 | 3.54 | 37.14M |
| July 30, 2026 | 3.51 | 3.56 | 3.56 | 3.57 | 3.5 | 39.68M |
| July 29, 2026 | 3.43 | 3.52 | 3.52 | 3.53 | 3.42 | 41.91M |
| July 28, 2026 | 3.43 | 3.44 | 3.44 | 3.47 | 3.42 | 25.48M |
| July 27, 2026 | 3.37 | 3.45 | 3.45 | 3.46 | 3.36 | 34.19M |
| July 23, 2026 | 3.43 | 3.46 | 3.46 | 3.47 | 3.39 | 36.76M |
| July 22, 2026 | 3.46 | 3.43 | 3.43 | 3.46 | 3.38 | 49.55M |
| July 21, 2026 | 3.48 | 3.48 | 3.48 | 3.55 | 3.47 | 54.94M |
| July 20, 2026 | 3.43 | 3.5 | 3.5 | 3.53 | 3.42 | 57.97M |
| July 17, 2026 | 3.55 | 3.43 | 3.43 | 3.62 | 3.42 | 62.74M |
| July 16, 2026 | 3.48 | 3.5 | 3.5 | 3.54 | 3.45 | 45.25M |
| July 15, 2026 | 3.42 | 3.5 | 3.5 | 3.51 | 3.42 | 51.49M |
| July 14, 2026 | 3.41 | 3.45 | 3.45 | 3.51 | 3.39 | 54.28M |
| July 13, 2026 | 3.38 | 3.44 | 3.44 | 3.5 | 3.34 | 74.8M |
| July 10, 2026 | 3.23 | 3.44 | 3.44 | 3.53 | 3.21 | 90.57M |
| July 09, 2026 | 3.28 | 3.23 | 3.23 | 3.29 | 3.2 | 34.18M |
| July 08, 2026 | 3.27 | 3.29 | 3.29 | 3.32 | 3.25 | 26.48M |
| July 07, 2026 | 3.31 | 3.29 | 3.29 | 3.33 | 3.24 | 33.16M |
| July 06, 2026 | 3.31 | 3.32 | 3.32 | 3.34 | 3.29 | 29.73M |
| July 03, 2026 | 3.3 | 3.31 | 3.31 | 3.35 | 3.28 | 28.73M |
| July 02, 2026 | 3.26 | 3.3 | 3.3 | 3.43 | 3.25 | 47.63M |
| July 01, 2026 | 3.19 | 3.26 | 3.26 | 3.29 | 3.17 | 37.61M |
| June 30, 2026 | 3.2 | 3.19 | 3.19 | 3.23 | 3.16 | 29.75M |
| June 29, 2026 | 3.2 | 3.21 | 3.21 | 3.25 | 3.14 | 30.54M |
| June 26, 2026 | 3.25 | 3.2 | 3.2 | 3.28 | 3.19 | 31.23M |
| June 25, 2026 | 3.27 | 3.25 | 3.25 | 3.3 | 3.22 | 28.7M |
| June 24, 2026 | 3.39 | 3.28 | 3.28 | 3.4 | 3.26 | 32.99M |
| June 23, 2026 | 3.38 | 3.38 | 3.38 | 3.46 | 3.36 | 32.2M |
| June 22, 2026 | 3.36 | 3.4 | 3.4 | 3.41 | 3.25 | 42.3M |
| June 18, 2026 | 3.41 | 3.37 | 3.37 | 3.45 | 3.35 | 30.85M |
| June 17, 2026 | 3.43 | 3.42 | 3.42 | 3.43 | 3.37 | 35.07M |
AD
