Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.960	2.150	1.940	2.150	2.150	30,016,572
2022-05-06	2.000	2.010	1.940	1.950	1.950	20,247,200
2022-05-05	2.040	2.070	2.010	2.030	2.030	23,808,859
2022-04-29	2.000	2.080	1.990	2.070	2.070	23,338,399
2022-04-28	1.960	2.100	1.940	2.000	2.000	29,350,539
2022-04-27	1.910	1.980	1.860	1.970	1.970	29,150,742
2022-04-26	2.100	2.100	1.930	1.930	1.930	29,286,264
2022-04-25	2.170	2.210	2.070	2.070	2.070	34,992,637
2022-04-22	2.130	2.160	2.100	2.150	2.150	17,530,756
2022-04-21	2.200	2.230	2.130	2.140	2.140	22,949,766
2022-04-20	2.250	2.280	2.210	2.210	2.210	17,281,874
2022-04-19	2.270	2.270	2.230	2.260	2.260	13,832,176
2022-04-18	2.260	2.280	2.230	2.270	2.270	14,905,201
2022-04-15	2.290	2.320	2.260	2.280	2.280	14,874,875
2022-04-14	2.300	2.320	2.290	2.300	2.300	16,243,400
2022-04-13	2.350	2.350	2.270	2.280	2.280	19,154,915
2022-04-12	2.240	2.340	2.230	2.340	2.340	21,000,962
2022-04-11	2.320	2.340	2.230	2.240	2.240	20,216,400
2022-04-08	2.310	2.340	2.280	2.310	2.310	15,871,124
2022-04-07	2.390	2.420	2.320	2.320	2.320	22,416,931
2022-04-06	2.340	2.430	2.320	2.390	2.390	30,792,590
2022-04-01	2.310	2.350	2.280	2.340	2.340	23,583,829
2022-03-31	2.300	2.390	2.290	2.300	2.300	27,490,852
2022-03-30	2.270	2.300	2.260	2.300	2.300	17,702,469
2022-03-29	2.310	2.310	2.250	2.260	2.260	15,556,643
2022-03-28	2.260	2.320	2.220	2.290	2.290	21,347,037
2022-03-25	2.270	2.300	2.250	2.260	2.260	13,139,014
2022-03-24	2.320	2.320	2.250	2.270	2.270	17,806,521
2022-03-23	2.310	2.330	2.280	2.320	2.320	17,162,278
2022-03-22	2.290	2.340	2.270	2.310	2.310	24,023,451
2022-03-21	2.340	2.370	2.300	2.310	2.310	24,966,740
2022-03-18	2.270	2.350	2.250	2.320	2.320	22,529,840
2022-03-17	2.300	2.320	2.270	2.290	2.290	20,145,400
2022-03-16	2.220	2.310	2.170	2.290	2.290	32,585,677
2022-03-15	2.320	2.320	2.160	2.170	2.170	30,125,860
2022-03-14	2.340	2.390	2.330	2.330	2.330	22,900,560
2022-03-11	2.310	2.380	2.260	2.360	2.360	20,035,215
2022-03-10	2.350	2.380	2.310	2.330	2.330	17,691,525
2022-03-09	2.370	2.390	2.210	2.300	2.300	35,072,744
2022-03-08	2.490	2.490	2.350	2.370	2.370	33,124,697
2022-03-07	2.540	2.560	2.470	2.490	2.490	25,352,034
2022-03-04	2.640	2.640	2.530	2.550	2.550	26,262,333
2022-03-03	2.610	2.670	2.600	2.640	2.640	20,482,177
2022-03-02	2.600	2.640	2.590	2.640	2.640	14,046,077
2022-03-01	2.610	2.630	2.590	2.610	2.610	11,732,051
2022-02-28	2.620	2.630	2.580	2.610	2.610	12,552,170
2022-02-25	2.600	2.650	2.600	2.610	2.610	15,742,300
2022-02-24	2.660	2.670	2.570	2.590	2.590	29,977,640
2022-02-23	2.680	2.700	2.630	2.670	2.670	20,171,738
2022-02-22	2.700	2.710	2.650	2.670	2.670	14,299,974
2022-02-21	2.710	2.720	2.670	2.700	2.700	14,236,706
2022-02-18	2.660	2.710	2.630	2.710	2.710	16,272,491
2022-02-17	2.680	2.680	2.650	2.660	2.660	14,368,100
2022-02-16	2.700	2.710	2.660	2.670	2.670	14,991,849
2022-02-15	2.740	2.740	2.680	2.690	2.690	20,600,000
2022-02-14	2.730	2.760	2.710	2.710	2.710	26,395,301
2022-02-11	2.790	2.820	2.740	2.750	2.750	20,081,549
2022-02-10	2.750	2.780	2.730	2.760	2.760	14,677,036
2022-02-09	2.770	2.810	2.750	2.760	2.760	23,651,492
2022-02-08	2.670	2.770	2.670	2.770	2.770	31,291,584

← NewerPage 19 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.