Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.220	2.260	2.200	2.240	2.240	32,964,191
2022-10-31	2.230	2.250	2.180	2.200	2.200	31,057,232
2022-10-28	2.320	2.340	2.230	2.240	2.240	47,309,569
2022-10-27	2.230	2.380	2.220	2.300	2.300	82,679,564
2022-10-26	2.150	2.290	2.140	2.260	2.260	69,650,240
2022-10-25	2.100	2.120	2.060	2.080	2.080	19,873,794
2022-10-24	2.160	2.210	2.090	2.100	2.100	28,775,352
2022-10-21	2.150	2.180	2.140	2.160	2.160	18,768,879
2022-10-20	2.150	2.170	2.120	2.130	2.130	18,131,198
2022-10-19	2.150	2.170	2.130	2.140	2.140	13,186,588
2022-10-18	2.160	2.180	2.140	2.160	2.160	15,406,000
2022-10-17	2.140	2.170	2.120	2.160	2.160	17,446,019
2022-10-14	2.140	2.160	2.130	2.150	2.150	17,303,837
2022-10-13	2.100	2.150	2.070	2.140	2.140	20,835,640
2022-10-12	2.060	2.120	2.040	2.110	2.110	18,705,555
2022-10-11	2.050	2.080	2.020	2.060	2.060	17,743,100
2022-10-10	2.050	2.110	2.020	2.030	2.030	22,183,503
2022-09-30	2.020	2.080	2.020	2.060	2.060	23,226,863
2022-09-29	2.080	2.100	2.020	2.030	2.030	23,520,579
2022-09-28	2.100	2.100	2.050	2.070	2.070	22,082,319
2022-09-27	2.060	2.120	2.060	2.100	2.100	17,512,369
2022-09-26	2.170	2.170	2.070	2.080	2.080	27,253,944
2022-09-23	2.190	2.240	2.180	2.190	2.190	27,029,842
2022-09-22	2.230	2.240	2.180	2.190	2.190	19,214,598
2022-09-21	2.180	2.240	2.120	2.240	2.240	25,177,607
2022-09-20	2.210	2.230	2.160	2.170	2.170	22,138,257
2022-09-19	2.190	2.230	2.160	2.200	2.200	26,537,290
2022-09-16	2.270	2.280	2.180	2.190	2.190	30,359,206
2022-09-15	2.340	2.340	2.260	2.290	2.290	20,985,778
2022-09-14	2.300	2.320	2.270	2.300	2.300	22,641,839
2022-09-13	2.320	2.350	2.300	2.320	2.320	21,568,449
2022-09-09	2.320	2.390	2.310	2.310	2.310	19,612,598
2022-09-08	2.370	2.380	2.300	2.330	2.330	21,775,645
2022-09-07	2.340	2.370	2.310	2.350	2.350	23,029,184
2022-09-06	2.340	2.360	2.300	2.340	2.340	30,095,168
2022-09-05	2.230	2.340	2.220	2.320	2.320	43,527,140
2022-09-02	2.210	2.260	2.200	2.230	2.230	18,809,823
2022-09-01	2.250	2.300	2.210	2.210	2.210	31,006,327
2022-08-31	2.250	2.310	2.220	2.230	2.230	28,239,636
2022-08-30	2.250	2.270	2.220	2.250	2.250	16,910,808
2022-08-29	2.190	2.250	2.170	2.240	2.240	23,643,180
2022-08-26	2.200	2.240	2.180	2.210	2.210	22,667,518
2022-08-25	2.230	2.230	2.170	2.200	2.200	24,848,181
2022-08-24	2.230	2.270	2.200	2.210	2.210	24,990,958
2022-08-23	2.210	2.260	2.190	2.240	2.240	18,839,172
2022-08-22	2.220	2.260	2.200	2.210	2.210	22,989,862
2022-08-19	2.220	2.270	2.220	2.230	2.230	23,414,058
2022-08-18	2.290	2.300	2.210	2.220	2.220	30,005,100
2022-08-17	2.280	2.310	2.260	2.290	2.290	29,125,781
2022-08-16	2.280	2.310	2.270	2.280	2.280	28,261,838
2022-08-15	2.380	2.390	2.250	2.260	2.260	51,701,962
2022-08-12	2.250	2.450	2.240	2.370	2.370	67,292,570
2022-08-11	2.170	2.260	2.160	2.240	2.240	39,682,528
2022-08-10	2.110	2.180	2.090	2.160	2.160	25,461,974
2022-08-09	2.100	2.120	2.060	2.110	2.110	16,937,200
2022-08-08	2.100	2.110	2.070	2.090	2.090	18,842,000
2022-08-05	2.030	2.100	2.020	2.090	2.090	22,125,226
2022-08-04	2.030	2.050	2.000	2.030	2.030	20,215,670
2022-08-03	2.070	2.110	2.000	2.020	2.020	23,317,537
2022-08-02	2.130	2.130	2.010	2.070	2.070	32,779,080

← NewerPage 17 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.