Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.370	2.530	2.370	2.460	2.460	109,816,700
2024-04-23	2.390	2.410	2.370	2.390	2.390	69,387,488
2024-04-22	2.520	2.540	2.390	2.410	2.410	116,207,600
2024-04-19	2.430	2.550	2.430	2.470	2.470	138,433,493
2024-04-18	2.410	2.540	2.380	2.460	2.460	158,740,286
2024-04-17	2.260	2.470	2.260	2.410	2.410	154,180,795
2024-04-16	2.330	2.360	2.250	2.250	2.250	83,160,750
2024-04-15	2.230	2.390	2.170	2.330	2.330	118,878,112
2024-04-12	2.310	2.320	2.230	2.230	2.230	76,231,767
2024-04-11	2.300	2.340	2.290	2.310	2.310	57,341,117
2024-04-10	2.320	2.360	2.300	2.320	2.320	73,552,800
2024-04-09	2.320	2.350	2.310	2.330	2.330	57,383,278
2024-04-08	2.320	2.360	2.280	2.320	2.320	67,419,200
2024-04-03	2.320	2.350	2.290	2.310	2.310	76,985,595
2024-04-02	2.360	2.400	2.300	2.320	2.320	154,984,828
2024-04-01	2.230	2.440	2.220	2.380	2.380	222,980,276
2024-03-29	2.220	2.260	2.170	2.220	2.220	111,111,960
2024-03-28	2.060	2.260	2.050	2.260	2.260	160,739,524
2024-03-27	2.080	2.090	2.050	2.050	2.050	44,566,429
2024-03-26	2.070	2.090	2.060	2.090	2.090	36,506,600
2024-03-25	2.100	2.120	2.070	2.070	2.070	44,484,653
2024-03-22	2.140	2.150	2.100	2.110	2.110	47,661,200
2024-03-21	2.140	2.160	2.130	2.150	2.150	43,171,715
2024-03-20	2.140	2.150	2.130	2.130	2.130	39,344,539
2024-03-19	2.200	2.210	2.140	2.140	2.140	58,712,110
2024-03-18	2.150	2.210	2.150	2.190	2.190	77,758,170
2024-03-15	2.120	2.150	2.120	2.140	2.140	42,289,456
2024-03-14	2.150	2.160	2.120	2.130	2.130	55,461,110
2024-03-13	2.170	2.170	2.130	2.150	2.150	46,026,700
2024-03-12	2.160	2.180	2.140	2.170	2.170	45,175,163
2024-03-11	2.130	2.170	2.120	2.170	2.170	48,589,810
2024-03-08	2.120	2.140	2.110	2.140	2.140	38,618,142
2024-03-07	2.160	2.170	2.110	2.120	2.120	69,051,099
2024-03-06	2.130	2.180	2.120	2.160	2.160	67,125,500
2024-03-05	2.170	2.180	2.130	2.130	2.130	72,064,580
2024-03-04	2.220	2.220	2.150	2.190	2.190	88,888,369
2024-03-01	2.260	2.290	2.200	2.230	2.230	154,307,670
2024-02-29	2.160	2.300	2.140	2.300	2.300	234,030,253
2024-02-28	2.100	2.250	2.090	2.190	2.190	215,005,703
2024-02-27	2.070	2.100	2.060	2.100	2.100	81,555,196
2024-02-26	2.090	2.090	2.060	2.070	2.070	71,631,693
2024-02-23	2.090	2.100	2.060	2.090	2.090	65,639,264
2024-02-22	2.080	2.120	2.070	2.090	2.090	72,571,140
2024-02-21	2.070	2.130	2.050	2.100	2.100	123,257,393
2024-02-20	2.090	2.100	2.050	2.090	2.090	66,507,010
2024-02-19	2.120	2.140	2.060	2.080	2.080	82,813,068
2024-02-08	2.050	2.170	2.050	2.100	2.100	113,485,253
2024-02-07	2.000	2.100	2.000	2.050	2.050	116,777,428
2024-02-06	1.810	2.010	1.810	2.000	2.000	92,627,492
2024-02-05	1.930	1.940	1.800	1.830	1.830	80,103,000
2024-02-02	1.980	2.030	1.910	1.950	1.950	68,556,455
2024-02-01	2.030	2.070	1.980	1.990	1.990	74,615,516
2024-01-31	2.070	2.140	2.040	2.050	2.050	103,504,229
2024-01-30	2.060	2.090	2.010	2.020	2.020	58,413,700
2024-01-29	2.130	2.140	2.070	2.080	2.080	76,105,600
2024-01-26	2.100	2.160	2.100	2.120	2.120	92,355,635
2024-01-25	2.100	2.110	2.070	2.100	2.100	98,126,802
2024-01-24	1.990	2.120	1.960	2.110	2.110	113,581,877
2024-01-23	1.930	2.000	1.900	1.980	1.980	44,651,900
2024-01-22	2.020	2.020	1.920	1.940	1.940	50,602,000

← NewerPage 11 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.