Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.100	2.120	2.080	2.100	2.100	21,039,493
2023-04-26	2.110	2.110	2.080	2.110	2.110	19,348,822
2023-04-25	2.140	2.170	2.080	2.110	2.110	28,588,689
2023-04-24	2.150	2.200	2.100	2.160	2.160	42,934,079
2023-04-21	2.120	2.180	2.110	2.130	2.130	34,876,900
2023-04-20	2.100	2.150	2.060	2.130	2.130	41,975,701
2023-04-19	2.110	2.110	2.090	2.090	2.090	20,387,879
2023-04-18	2.090	2.160	2.080	2.110	2.110	41,172,400
2023-04-17	2.080	2.100	2.070	2.100	2.100	16,308,379
2023-04-14	2.080	2.090	2.070	2.070	2.070	12,299,679
2023-04-13	2.080	2.090	2.070	2.080	2.080	16,804,784
2023-04-12	2.080	2.100	2.070	2.080	2.080	19,815,122
2023-04-11	2.070	2.080	2.060	2.080	2.080	13,156,218
2023-04-10	2.100	2.110	2.070	2.070	2.070	18,257,200
2023-04-07	2.100	2.110	2.090	2.110	2.110	11,881,533
2023-04-06	2.120	2.120	2.090	2.100	2.100	15,147,810
2023-04-04	2.120	2.130	2.100	2.120	2.120	18,336,354
2023-04-03	2.100	2.130	2.100	2.120	2.120	24,637,940
2023-03-31	2.090	2.110	2.090	2.100	2.100	10,532,499
2023-03-30	2.100	2.110	2.070	2.100	2.100	17,672,893
2023-03-29	2.130	2.130	2.090	2.100	2.100	21,307,286
2023-03-28	2.150	2.150	2.120	2.130	2.130	18,426,807
2023-03-27	2.140	2.150	2.110	2.140	2.140	29,833,722
2023-03-24	2.140	2.150	2.130	2.130	2.130	15,382,065
2023-03-23	2.160	2.160	2.140	2.140	2.140	18,615,278
2023-03-22	2.130	2.160	2.130	2.160	2.160	16,208,894
2023-03-21	2.130	2.150	2.120	2.130	2.130	20,873,914
2023-03-20	2.190	2.200	2.120	2.130	2.130	32,934,500
2023-03-17	2.180	2.200	2.170	2.190	2.190	19,229,581
2023-03-16	2.190	2.200	2.170	2.170	2.170	22,849,600
2023-03-15	2.180	2.200	2.170	2.180	2.180	18,758,301
2023-03-14	2.200	2.200	2.160	2.170	2.170	17,825,400
2023-03-13	2.190	2.210	2.170	2.200	2.200	18,769,065
2023-03-10	2.210	2.220	2.180	2.200	2.200	15,776,307
2023-03-09	2.230	2.240	2.210	2.220	2.220	12,652,053
2023-03-08	2.220	2.240	2.210	2.230	2.230	14,396,739
2023-03-07	2.280	2.280	2.230	2.230	2.230	23,827,788
2023-03-06	2.300	2.300	2.270	2.270	2.270	17,621,200
2023-03-03	2.300	2.310	2.280	2.300	2.300	14,539,135
2023-03-02	2.300	2.320	2.290	2.300	2.300	19,110,379
2023-03-01	2.290	2.310	2.280	2.310	2.310	19,414,748
2023-02-28	2.270	2.290	2.260	2.290	2.290	16,530,219
2023-02-27	2.290	2.300	2.260	2.270	2.270	21,243,000
2023-02-24	2.300	2.310	2.280	2.300	2.300	18,207,824
2023-02-23	2.300	2.320	2.280	2.300	2.300	20,932,501
2023-02-22	2.310	2.310	2.290	2.300	2.300	18,709,570
2023-02-21	2.320	2.330	2.280	2.310	2.310	31,518,547
2023-02-20	2.330	2.350	2.290	2.320	2.320	41,675,812
2023-02-17	2.370	2.380	2.320	2.330	2.330	30,076,915
2023-02-16	2.380	2.460	2.340	2.360	2.360	47,484,268
2023-02-15	2.410	2.470	2.380	2.390	2.390	52,158,419
2023-02-14	2.320	2.490	2.310	2.400	2.400	89,683,459
2023-02-13	2.320	2.330	2.280	2.310	2.310	30,445,120
2023-02-10	2.330	2.340	2.300	2.330	2.330	18,555,947
2023-02-09	2.310	2.330	2.290	2.330	2.330	15,537,450
2023-02-08	2.340	2.350	2.300	2.310	2.310	17,508,700
2023-02-07	2.320	2.350	2.310	2.350	2.350	24,612,338
2023-02-06	2.310	2.330	2.280	2.320	2.320	26,698,000
2023-02-03	2.330	2.340	2.290	2.310	2.310	21,265,700
2023-02-02	2.370	2.380	2.330	2.330	2.330	25,632,680

← NewerPage 15 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.