Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.380	2.440	2.360	2.430	2.430	28,726,068
2023-10-26	2.400	2.420	2.380	2.400	2.400	23,484,900
2023-10-25	2.410	2.440	2.400	2.410	2.410	22,393,300
2023-10-24	2.350	2.410	2.330	2.400	2.400	39,301,302
2023-10-23	2.400	2.410	2.330	2.340	2.340	31,877,290
2023-10-20	2.400	2.440	2.370	2.410	2.410	26,419,800
2023-10-19	2.410	2.450	2.390	2.400	2.400	28,384,698
2023-10-18	2.430	2.450	2.400	2.410	2.410	21,057,600
2023-10-17	2.430	2.460	2.400	2.440	2.440	25,811,400
2023-10-16	2.470	2.480	2.410	2.430	2.430	30,171,710
2023-10-13	2.450	2.500	2.450	2.470	2.470	23,263,752
2023-10-12	2.430	2.490	2.430	2.470	2.470	30,190,710
2023-10-11	2.480	2.490	2.430	2.430	2.430	31,348,187
2023-10-10	2.500	2.510	2.460	2.470	2.470	38,373,300
2023-10-09	2.560	2.560	2.480	2.500	2.500	45,271,850
2023-09-28	2.650	2.660	2.560	2.560	2.560	39,041,300
2023-09-27	2.640	2.680	2.620	2.640	2.640	26,713,600
2023-09-26	2.610	2.640	2.610	2.630	2.630	17,660,500
2023-09-25	2.660	2.660	2.620	2.620	2.620	25,938,000
2023-09-22	2.630	2.680	2.620	2.650	2.650	32,768,744
2023-09-21	2.650	2.660	2.610	2.630	2.630	34,373,400
2023-09-20	2.670	2.670	2.630	2.650	2.650	21,628,962
2023-09-19	2.650	2.680	2.630	2.660	2.660	19,828,460
2023-09-18	2.660	2.670	2.610	2.650	2.650	26,721,300
2023-09-15	2.660	2.700	2.650	2.650	2.650	27,887,600
2023-09-14	2.680	2.690	2.630	2.660	2.660	33,157,600
2023-09-13	2.710	2.760	2.670	2.680	2.680	44,238,800
2023-09-12	2.670	2.730	2.650	2.710	2.710	38,177,180
2023-09-11	2.650	2.690	2.640	2.670	2.670	26,143,100
2023-09-08	2.620	2.680	2.610	2.660	2.660	27,028,632
2023-09-07	2.690	2.700	2.620	2.630	2.630	47,122,900
2023-09-06	2.650	2.740	2.620	2.700	2.700	53,613,300
2023-09-05	2.630	2.660	2.600	2.660	2.660	42,644,616
2023-09-04	2.600	2.660	2.590	2.630	2.630	38,142,700
2023-09-01	2.600	2.650	2.590	2.610	2.610	38,266,551
2023-08-31	2.690	2.810	2.580	2.600	2.600	78,739,919
2023-08-30	2.660	2.710	2.620	2.680	2.680	60,650,978
2023-08-29	2.650	2.680	2.600	2.660	2.660	71,040,429
2023-08-28	2.860	2.870	2.650	2.670	2.670	60,434,720
2023-08-25	2.630	2.700	2.610	2.660	2.660	40,125,017
2023-08-24	2.670	2.700	2.620	2.640	2.640	40,726,703
2023-08-23	2.670	2.730	2.660	2.670	2.670	44,332,800
2023-08-22	2.640	2.690	2.630	2.670	2.670	38,862,200
2023-08-21	2.660	2.710	2.650	2.650	2.650	47,894,600
2023-08-18	2.720	2.730	2.640	2.640	2.640	44,448,000
2023-08-17	2.690	2.720	2.640	2.710	2.710	54,882,232
2023-08-16	2.720	2.750	2.680	2.700	2.700	68,382,700
2023-08-15	2.730	2.770	2.680	2.710	2.710	74,479,724
2023-08-14	2.700	2.800	2.670	2.730	2.730	77,368,346
2023-08-11	2.760	2.790	2.720	2.730	2.730	69,289,600
2023-08-10	2.810	2.810	2.700	2.740	2.740	140,790,494
2023-08-09	2.830	2.910	2.800	2.810	2.810	119,191,713
2023-08-08	2.750	2.940	2.720	2.840	2.840	184,111,379
2023-08-07	2.680	2.800	2.640	2.760	2.760	100,182,838
2023-08-04	2.610	2.700	2.610	2.680	2.680	86,699,569
2023-08-03	2.560	2.640	2.510	2.620	2.620	84,495,437
2023-08-02	2.480	2.670	2.470	2.590	2.590	102,326,868
2023-08-01	2.430	2.500	2.400	2.490	2.490	70,519,946
2023-07-31	2.390	2.470	2.380	2.440	2.440	65,254,284
2023-07-28	2.280	2.400	2.270	2.390	2.390	78,311,790

← NewerPage 13 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.