Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.290	2.330	2.260	2.290	2.290	42,941,841
2023-07-26	2.250	2.290	2.240	2.290	2.290	35,412,439
2023-07-25	2.230	2.260	2.220	2.260	2.260	29,605,650
2023-07-24	2.200	2.230	2.190	2.220	2.220	20,655,400
2023-07-21	2.180	2.210	2.180	2.210	2.210	20,502,559
2023-07-20	2.170	2.200	2.160	2.190	2.190	18,462,400
2023-07-19	2.140	2.170	2.140	2.170	2.170	14,937,690
2023-07-18	2.130	2.150	2.120	2.150	2.150	16,387,885
2023-07-17	2.150	2.150	2.120	2.130	2.130	15,112,185
2023-07-14	2.150	2.160	2.140	2.150	2.150	10,253,000
2023-07-13	2.130	2.150	2.130	2.150	2.150	10,684,500
2023-07-12	2.160	2.160	2.130	2.130	2.130	10,546,734
2023-07-11	2.150	2.160	2.140	2.160	2.160	8,320,300
2023-07-10	2.160	2.160	2.130	2.150	2.150	10,297,300
2023-07-07	2.140	2.150	2.120	2.150	2.150	13,341,693
2023-07-06	2.130	2.150	2.120	2.150	2.150	14,691,200
2023-07-05	2.130	2.140	2.120	2.130	2.130	8,969,900
2023-07-04	2.140	2.150	2.120	2.130	2.130	11,822,000
2023-07-03	2.100	2.150	2.090	2.140	2.140	22,032,215
2023-06-30	2.080	2.110	2.070	2.100	2.100	13,368,731
2023-06-29	2.100	2.100	2.080	2.080	2.080	10,295,510
2023-06-28	2.090	2.100	2.080	2.100	2.100	14,330,841
2023-06-27	2.060	2.100	2.060	2.090	2.090	16,628,693
2023-06-26	2.090	2.090	2.050	2.060	2.060	16,469,085
2023-06-21	2.120	2.120	2.080	2.100	2.100	20,631,621
2023-06-20	2.140	2.150	2.110	2.120	2.120	15,479,860
2023-06-19	2.160	2.170	2.130	2.140	2.140	14,609,900
2023-06-16	2.180	2.190	2.160	2.170	2.170	15,676,593
2023-06-15	2.150	2.190	2.150	2.180	2.180	12,993,284
2023-06-14	2.180	2.180	2.150	2.150	2.150	16,898,468
2023-06-13	2.190	2.190	2.170	2.180	2.180	11,790,109
2023-06-12	2.200	2.210	2.180	2.190	2.190	16,528,200
2023-06-09	2.230	2.230	2.200	2.220	2.220	23,785,593
2023-06-08	2.200	2.240	2.180	2.230	2.230	27,392,402
2023-06-07	2.180	2.200	2.170	2.200	2.200	17,939,265
2023-06-06	2.210	2.210	2.160	2.180	2.180	21,960,244
2023-06-05	2.210	2.230	2.200	2.210	2.210	17,988,666
2023-06-02	2.240	2.240	2.200	2.220	2.220	23,298,400
2023-06-01	2.180	2.310	2.180	2.230	2.230	42,365,195
2023-05-31	2.190	2.200	2.170	2.190	2.190	14,191,191
2023-05-30	2.180	2.200	2.160	2.190	2.190	18,147,698
2023-05-29	2.180	2.200	2.180	2.180	2.180	17,054,198
2023-05-26	2.200	2.200	2.150	2.180	2.180	16,331,504
2023-05-25	2.200	2.210	2.170	2.200	2.200	16,776,200
2023-05-24	2.220	2.230	2.190	2.200	2.200	20,821,600
2023-05-23	2.250	2.260	2.220	2.220	2.220	25,468,275
2023-05-22	2.270	2.270	2.240	2.250	2.250	19,145,588
2023-05-19	2.290	2.300	2.250	2.260	2.260	26,271,713
2023-05-18	2.310	2.320	2.290	2.300	2.300	18,988,525
2023-05-17	2.290	2.320	2.270	2.310	2.310	24,170,860
2023-05-16	2.340	2.350	2.280	2.290	2.290	29,417,900
2023-05-15	2.320	2.340	2.270	2.340	2.340	32,487,622
2023-05-12	2.330	2.340	2.300	2.320	2.320	25,116,485
2023-05-11	2.300	2.360	2.290	2.330	2.330	33,685,919
2023-05-10	2.270	2.320	2.270	2.310	2.310	29,912,658
2023-05-09	2.300	2.350	2.280	2.290	2.290	67,071,710
2023-05-08	2.290	2.300	2.250	2.290	2.290	44,695,698
2023-05-05	2.300	2.320	2.260	2.290	2.290	43,822,776
2023-05-04	2.200	2.320	2.190	2.310	2.310	69,910,175
2023-04-28	2.170	2.240	2.160	2.200	2.200	69,243,536

← NewerPage 14 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.