Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.370	2.380	2.340	2.370	2.370	30,239,372
2023-01-31	2.320	2.370	2.290	2.350	2.350	46,547,600
2023-01-30	2.410	2.430	2.390	2.400	2.400	31,819,630
2023-01-20	2.390	2.390	2.360	2.390	2.390	21,280,368
2023-01-19	2.360	2.390	2.340	2.380	2.380	20,608,283
2023-01-18	2.370	2.390	2.350	2.380	2.380	26,788,776
2023-01-17	2.340	2.370	2.310	2.360	2.360	31,931,610
2023-01-16	2.300	2.350	2.280	2.320	2.320	37,885,384
2023-01-13	2.260	2.300	2.250	2.300	2.300	26,281,802
2023-01-12	2.250	2.260	2.230	2.260	2.260	17,202,959
2023-01-11	2.260	2.260	2.230	2.240	2.240	17,263,726
2023-01-10	2.270	2.280	2.240	2.240	2.240	16,328,107
2023-01-09	2.240	2.280	2.230	2.270	2.270	24,207,400
2023-01-06	2.270	2.270	2.230	2.230	2.230	16,927,300
2023-01-05	2.260	2.280	2.250	2.250	2.250	20,460,900
2023-01-04	2.230	2.260	2.220	2.250	2.250	24,154,500
2023-01-03	2.200	2.240	2.180	2.230	2.230	23,207,049
2022-12-30	2.180	2.230	2.160	2.210	2.210	22,713,620
2022-12-29	2.190	2.190	2.160	2.160	2.160	17,461,741
2022-12-28	2.210	2.220	2.170	2.190	2.190	18,243,800
2022-12-27	2.200	2.220	2.190	2.210	2.210	15,358,000
2022-12-26	2.180	2.200	2.180	2.190	2.190	15,310,915
2022-12-23	2.180	2.200	2.170	2.190	2.190	16,489,100
2022-12-22	2.210	2.230	2.180	2.180	2.180	20,882,481
2022-12-21	2.210	2.220	2.190	2.200	2.200	20,591,902
2022-12-20	2.210	2.240	2.200	2.220	2.220	21,229,147
2022-12-19	2.280	2.290	2.200	2.210	2.210	29,533,414
2022-12-16	2.260	2.300	2.250	2.280	2.280	28,088,141
2022-12-15	2.280	2.290	2.260	2.270	2.270	20,759,264
2022-12-14	2.320	2.330	2.270	2.280	2.280	33,978,100
2022-12-13	2.330	2.330	2.300	2.320	2.320	32,341,200
2022-12-12	2.390	2.390	2.320	2.330	2.330	46,519,739
2022-12-09	2.390	2.430	2.350	2.390	2.390	59,684,783
2022-12-08	2.420	2.460	2.360	2.370	2.370	55,950,702
2022-12-07	2.400	2.430	2.350	2.410	2.410	87,902,176
2022-12-06	2.520	2.520	2.370	2.400	2.400	142,947,777
2022-12-05	2.310	2.520	2.300	2.520	2.520	65,854,713
2022-12-02	2.320	2.350	2.290	2.290	2.290	36,332,281
2022-12-01	2.380	2.420	2.330	2.330	2.330	35,062,906
2022-11-30	2.350	2.390	2.330	2.370	2.370	31,331,119
2022-11-29	2.300	2.360	2.290	2.350	2.350	36,319,539
2022-11-28	2.270	2.300	2.230	2.290	2.290	27,639,896
2022-11-25	2.220	2.320	2.220	2.290	2.290	33,975,728
2022-11-24	2.260	2.260	2.220	2.230	2.230	22,344,192
2022-11-23	2.260	2.280	2.230	2.240	2.240	25,473,488
2022-11-22	2.270	2.280	2.230	2.250	2.250	24,266,400
2022-11-21	2.320	2.330	2.250	2.270	2.270	29,442,532
2022-11-18	2.340	2.360	2.320	2.340	2.340	19,318,352
2022-11-17	2.320	2.340	2.290	2.340	2.340	21,002,206
2022-11-16	2.330	2.340	2.300	2.310	2.310	20,469,931
2022-11-15	2.290	2.350	2.280	2.340	2.340	25,767,654
2022-11-14	2.300	2.330	2.290	2.290	2.290	25,222,108
2022-11-11	2.270	2.320	2.250	2.310	2.310	33,758,355
2022-11-10	2.210	2.260	2.180	2.250	2.250	25,015,526
2022-11-09	2.250	2.260	2.210	2.220	2.220	19,009,405
2022-11-08	2.230	2.270	2.210	2.240	2.240	27,187,579
2022-11-07	2.230	2.240	2.210	2.220	2.220	18,829,788
2022-11-04	2.230	2.250	2.200	2.240	2.240	26,090,997
2022-11-03	2.240	2.240	2.200	2.220	2.220	23,380,970
2022-11-02	2.220	2.250	2.210	2.240	2.240	30,093,983

← NewerPage 16 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.