Bohai Leasing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.660	2.770	2.620	2.630	2.630	80,564,888
2024-07-22	2.700	2.710	2.640	2.670	2.670	68,212,160
2024-07-19	2.650	2.720	2.630	2.710	2.710	79,816,620
2024-07-18	2.550	2.670	2.520	2.660	2.660	85,656,533
2024-07-17	2.600	2.600	2.540	2.560	2.560	45,595,900
2024-07-16	2.580	2.600	2.560	2.580	2.580	36,339,002
2024-07-15	2.580	2.600	2.560	2.580	2.580	37,204,900
2024-07-12	2.590	2.640	2.570	2.590	2.590	48,505,200
2024-07-11	2.600	2.610	2.570	2.590	2.590	56,501,518
2024-07-10	2.570	2.600	2.550	2.570	2.570	41,036,375
2024-07-09	2.470	2.580	2.470	2.560	2.560	76,512,708
2024-07-08	2.520	2.530	2.460	2.470	2.470	47,480,701
2024-07-05	2.520	2.540	2.500	2.520	2.520	41,777,900
2024-07-04	2.570	2.580	2.510	2.520	2.520	54,157,310
2024-07-03	2.570	2.590	2.550	2.570	2.570	36,812,700
2024-07-02	2.550	2.600	2.550	2.570	2.570	56,068,800
2024-07-01	2.540	2.570	2.500	2.560	2.560	73,017,900
2024-06-28	2.410	2.620	2.390	2.550	2.550	165,595,571
2024-06-27	2.460	2.460	2.380	2.380	2.380	43,729,802
2024-06-26	2.450	2.470	2.400	2.470	2.470	50,519,850
2024-06-25	2.420	2.490	2.410	2.460	2.460	69,086,000
2024-06-24	2.390	2.460	2.370	2.430	2.430	65,857,101
2024-06-21	2.420	2.430	2.400	2.400	2.400	29,167,800
2024-06-20	2.470	2.480	2.420	2.420	2.420	42,233,700
2024-06-19	2.490	2.500	2.470	2.470	2.470	32,386,368
2024-06-18	2.500	2.510	2.460	2.480	2.480	39,185,616
2024-06-17	2.470	2.550	2.460	2.500	2.500	55,673,326
2024-06-14	2.420	2.480	2.410	2.470	2.470	56,262,287
2024-06-13	2.440	2.450	2.410	2.420	2.420	39,317,400
2024-06-12	2.520	2.530	2.430	2.450	2.450	89,619,900
2024-06-11	2.440	2.570	2.430	2.510	2.510	111,314,012
2024-06-07	2.430	2.460	2.410	2.420	2.420	36,909,402
2024-06-06	2.440	2.470	2.390	2.420	2.420	73,643,191
2024-06-05	2.540	2.550	2.440	2.450	2.450	79,472,491
2024-06-04	2.530	2.570	2.530	2.550	2.550	34,952,915
2024-06-03	2.560	2.570	2.510	2.540	2.540	60,100,402
2024-05-31	2.550	2.640	2.540	2.560	2.560	75,493,084
2024-05-30	2.550	2.570	2.520	2.550	2.550	51,496,472
2024-05-29	2.510	2.600	2.490	2.560	2.560	96,864,000
2024-05-28	2.510	2.530	2.490	2.510	2.510	44,931,000
2024-05-27	2.440	2.520	2.430	2.520	2.520	75,388,601
2024-05-24	2.430	2.470	2.420	2.430	2.430	42,423,460
2024-05-23	2.490	2.500	2.420	2.440	2.440	64,373,500
2024-05-22	2.500	2.530	2.490	2.490	2.490	42,137,800
2024-05-21	2.540	2.540	2.480	2.500	2.500	66,157,600
2024-05-20	2.570	2.580	2.530	2.540	2.540	65,867,400
2024-05-17	2.520	2.560	2.500	2.560	2.560	66,614,339
2024-05-16	2.550	2.570	2.510	2.520	2.520	68,762,500
2024-05-15	2.570	2.590	2.530	2.540	2.540	55,491,500
2024-05-14	2.600	2.610	2.550	2.570	2.570	74,528,724
2024-05-13	2.600	2.630	2.560	2.600	2.600	69,408,900
2024-05-10	2.590	2.620	2.560	2.600	2.600	95,465,847
2024-05-09	2.550	2.640	2.530	2.600	2.600	121,563,138
2024-05-08	2.470	2.620	2.450	2.540	2.540	163,298,085
2024-05-07	2.530	2.540	2.480	2.490	2.490	79,957,061
2024-05-06	2.520	2.580	2.520	2.540	2.540	109,436,262
2024-04-30	2.580	2.590	2.480	2.490	2.490	105,444,380
2024-04-29	2.480	2.580	2.450	2.550	2.550	128,700,897
2024-04-26	2.460	2.500	2.420	2.470	2.470	100,751,960
2024-04-25	2.470	2.520	2.420	2.450	2.450	85,548,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.