Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.160	2.160	2.130	2.130	2.130	14,415,237
2022-07-29	2.190	2.190	2.150	2.160	2.160	14,825,800
2022-07-28	2.200	2.210	2.170	2.180	2.180	17,586,517
2022-07-27	2.210	2.220	2.190	2.200	2.200	12,132,503
2022-07-26	2.190	2.230	2.180	2.220	2.220	14,282,110
2022-07-25	2.220	2.240	2.190	2.200	2.200	17,968,701
2022-07-22	2.210	2.240	2.190	2.210	2.210	16,230,936
2022-07-21	2.250	2.250	2.200	2.220	2.220	15,009,200
2022-07-20	2.240	2.260	2.220	2.240	2.240	16,847,743
2022-07-19	2.220	2.250	2.210	2.240	2.240	16,736,025
2022-07-18	2.130	2.250	2.120	2.220	2.220	32,916,656
2022-07-15	2.220	2.220	2.130	2.130	2.130	19,815,188
2022-07-14	2.240	2.240	2.200	2.210	2.210	13,934,246
2022-07-13	2.200	2.240	2.190	2.230	2.230	18,578,810
2022-07-12	2.170	2.230	2.170	2.190	2.190	22,403,950
2022-07-11	2.180	2.190	2.160	2.170	2.170	15,451,339
2022-07-08	2.160	2.190	2.160	2.190	2.190	13,495,200
2022-07-07	2.170	2.180	2.150	2.150	2.150	17,912,470
2022-07-06	2.200	2.210	2.150	2.180	2.180	22,099,716
2022-07-05	2.240	2.260	2.200	2.220	2.220	18,466,545
2022-07-04	2.200	2.270	2.180	2.230	2.230	31,744,817
2022-07-01	2.180	2.220	2.170	2.200	2.200	18,463,900
2022-06-30	2.200	2.220	2.170	2.170	2.170	19,288,276
2022-06-29	2.230	2.250	2.200	2.200	2.200	21,986,646
2022-06-28	2.180	2.230	2.180	2.220	2.220	17,721,262
2022-06-27	2.210	2.230	2.180	2.180	2.180	17,991,141
2022-06-24	2.190	2.200	2.170	2.190	2.190	17,831,572
2022-06-23	2.140	2.190	2.120	2.180	2.180	21,860,466
2022-06-22	2.180	2.190	2.130	2.140	2.140	25,167,370
2022-06-21	2.180	2.180	2.150	2.180	2.180	19,565,091
2022-06-20	2.210	2.220	2.160	2.170	2.170	25,129,685
2022-06-17	2.210	2.240	2.180	2.200	2.200	29,644,036
2022-06-16	2.250	2.280	2.220	2.220	2.220	31,440,613
2022-06-15	2.200	2.320	2.190	2.250	2.250	55,533,436
2022-06-14	2.110	2.200	2.080	2.190	2.190	36,705,319
2022-06-13	2.170	2.180	2.110	2.130	2.130	26,886,547
2022-06-10	2.110	2.180	2.110	2.170	2.170	25,793,402
2022-06-09	2.160	2.200	2.120	2.140	2.140	26,190,045
2022-06-08	2.140	2.160	2.120	2.160	2.160	18,670,350
2022-06-07	2.160	2.160	2.130	2.140	2.140	13,418,600
2022-06-06	2.130	2.180	2.110	2.150	2.150	26,201,908
2022-06-02	2.150	2.150	2.100	2.120	2.120	19,007,847
2022-06-01	2.140	2.170	2.120	2.130	2.130	17,701,765
2022-05-31	2.140	2.150	2.110	2.140	2.140	15,244,868
2022-05-30	2.140	2.150	2.110	2.120	2.120	17,286,504
2022-05-27	2.160	2.160	2.110	2.120	2.120	18,269,174
2022-05-26	2.100	2.150	2.070	2.130	2.130	24,742,964
2022-05-25	2.010	2.100	2.000	2.080	2.080	28,757,676
2022-05-24	2.150	2.150	2.020	2.020	2.020	30,033,678
2022-05-23	2.140	2.170	2.130	2.130	2.130	27,946,700
2022-05-20	2.110	2.180	2.100	2.140	2.140	30,761,142
2022-05-19	2.070	2.130	2.040	2.120	2.120	23,391,664
2022-05-18	2.150	2.170	2.100	2.110	2.110	32,821,036
2022-05-17	2.190	2.220	2.140	2.150	2.150	35,753,635
2022-05-16	2.150	2.250	2.150	2.190	2.190	45,134,145
2022-05-13	2.140	2.160	2.100	2.140	2.140	20,892,783
2022-05-12	2.110	2.170	2.100	2.130	2.130	21,053,128
2022-05-11	2.190	2.210	2.120	2.120	2.120	43,477,994
2022-05-10	2.090	2.270	2.080	2.180	2.180	70,486,844
2022-05-09	1.960	2.150	1.940	2.150	2.150	30,016,572

← NewerPage 18 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.