Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.020	2.020	1.920	1.940	1.940	50,602,000
2024-01-19	1.990	2.050	1.980	2.020	2.020	49,138,703
2024-01-18	1.980	2.000	1.930	1.990	1.990	63,050,615
2024-01-17	2.020	2.070	1.990	1.990	1.990	63,525,447
2024-01-16	2.040	2.060	2.000	2.040	2.040	44,506,734
2024-01-15	2.040	2.070	2.030	2.050	2.050	35,066,266
2024-01-12	2.070	2.090	2.040	2.040	2.040	39,588,539
2024-01-11	2.070	2.080	2.050	2.070	2.070	36,870,300
2024-01-10	2.030	2.090	2.010	2.060	2.060	44,923,793
2024-01-09	2.040	2.060	2.030	2.040	2.040	34,542,093
2024-01-08	2.070	2.080	2.030	2.030	2.030	41,075,822
2024-01-05	2.100	2.120	2.070	2.080	2.080	43,570,224
2024-01-04	2.150	2.150	2.080	2.100	2.100	48,308,006
2024-01-03	2.120	2.170	2.120	2.140	2.140	44,706,520
2024-01-02	2.140	2.150	2.120	2.120	2.120	35,852,766
2023-12-29	2.160	2.170	2.130	2.140	2.140	30,569,400
2023-12-28	2.140	2.180	2.120	2.160	2.160	36,210,962
2023-12-27	2.120	2.150	2.110	2.140	2.140	19,957,700
2023-12-26	2.150	2.150	2.120	2.120	2.120	14,734,520
2023-12-25	2.150	2.160	2.130	2.140	2.140	20,905,200
2023-12-22	2.190	2.200	2.150	2.160	2.160	32,673,640
2023-12-21	2.180	2.200	2.150	2.190	2.190	34,211,800
2023-12-20	2.230	2.240	2.190	2.200	2.200	28,091,900
2023-12-19	2.250	2.260	2.210	2.230	2.230	26,987,534
2023-12-18	2.290	2.310	2.240	2.250	2.250	35,552,600
2023-12-15	2.280	2.310	2.270	2.290	2.290	30,898,374
2023-12-14	2.270	2.300	2.270	2.280	2.280	32,813,202
2023-12-13	2.260	2.310	2.240	2.270	2.270	48,203,695
2023-12-12	2.210	2.280	2.210	2.260	2.260	57,589,877
2023-12-11	2.230	2.240	2.170	2.230	2.230	68,719,051
2023-12-08	2.220	2.250	2.190	2.250	2.250	78,060,315
2023-12-07	2.200	2.240	2.190	2.230	2.230	38,996,315
2023-12-06	2.210	2.210	2.180	2.200	2.200	35,925,502
2023-12-05	2.250	2.250	2.200	2.210	2.210	24,504,300
2023-12-04	2.250	2.270	2.240	2.250	2.250	26,220,832
2023-12-01	2.210	2.260	2.200	2.250	2.250	36,547,057
2023-11-30	2.210	2.240	2.200	2.220	2.220	27,634,177
2023-11-29	2.240	2.250	2.200	2.210	2.210	31,089,610
2023-11-28	2.270	2.270	2.220	2.250	2.250	33,603,734
2023-11-27	2.300	2.310	2.260	2.270	2.270	30,608,400
2023-11-24	2.320	2.330	2.300	2.310	2.310	28,048,865
2023-11-23	2.320	2.340	2.300	2.330	2.330	29,290,600
2023-11-22	2.300	2.350	2.290	2.310	2.310	42,529,780
2023-11-21	2.300	2.350	2.290	2.310	2.310	52,017,002
2023-11-20	2.300	2.300	2.270	2.290	2.290	31,839,800
2023-11-17	2.280	2.290	2.250	2.280	2.280	39,465,880
2023-11-16	2.280	2.300	2.260	2.290	2.290	32,037,641
2023-11-15	2.300	2.320	2.280	2.290	2.290	31,856,765
2023-11-14	2.270	2.310	2.270	2.290	2.290	33,133,100
2023-11-13	2.260	2.280	2.230	2.270	2.270	34,802,665
2023-11-10	2.280	2.280	2.250	2.260	2.260	38,356,502
2023-11-09	2.290	2.300	2.270	2.280	2.280	37,458,565
2023-11-08	2.330	2.340	2.280	2.290	2.290	54,728,900
2023-11-07	2.360	2.370	2.330	2.340	2.340	51,148,200
2023-11-06	2.330	2.380	2.320	2.370	2.370	48,167,300
2023-11-03	2.370	2.380	2.320	2.330	2.330	47,424,076
2023-11-02	2.370	2.410	2.360	2.370	2.370	37,535,100
2023-11-01	2.420	2.460	2.380	2.380	2.380	58,664,005
2023-10-31	2.420	2.470	2.390	2.390	2.390	38,447,100
2023-10-30	2.420	2.430	2.390	2.400	2.400	35,773,911

← NewerPage 12 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.