Bohai Leasing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.360 | 4.390 | 4.200 | 4.220 | 4.220 | 73,405,695 |
| 2026-07-16 | 4.420 | 4.480 | 4.300 | 4.370 | 4.370 | 61,875,398 |
| 2026-07-15 | 4.290 | 4.490 | 4.260 | 4.450 | 4.450 | 73,879,336 |
| 2026-07-14 | 4.100 | 4.320 | 4.080 | 4.310 | 4.310 | 75,476,805 |
| 2026-07-13 | 4.190 | 4.230 | 4.090 | 4.110 | 4.110 | 73,890,445 |
| 2026-07-10 | 4.420 | 4.430 | 4.180 | 4.190 | 4.190 | 104,619,797 |
| 2026-07-09 | 4.370 | 4.460 | 4.280 | 4.360 | 4.360 | 102,673,391 |
| 2026-07-08 | 4.640 | 4.750 | 4.280 | 4.370 | 4.370 | 189,911,641 |
| 2026-07-07 | 4.640 | 4.740 | 4.610 | 4.680 | 4.680 | 137,738,344 |
| 2026-07-06 | 4.420 | 4.630 | 4.410 | 4.610 | 4.610 | 140,351,859 |
| 2026-07-03 | 4.240 | 4.430 | 4.240 | 4.410 | 4.410 | 88,576,531 |
| 2026-07-02 | 4.220 | 4.320 | 4.120 | 4.220 | 4.220 | 71,165,508 |
| 2026-07-01 | 4.070 | 4.200 | 4.000 | 4.150 | 4.150 | 69,015,711 |
| 2026-06-30 | 4.100 | 4.110 | 4.000 | 4.070 | 4.070 | 54,481,480 |
| 2026-06-29 | 4.160 | 4.170 | 3.990 | 4.110 | 4.110 | 70,789,906 |
| 2026-06-26 | 4.380 | 4.390 | 4.160 | 4.160 | 4.160 | 79,046,445 |
| 2026-06-25 | 4.240 | 4.440 | 4.180 | 4.400 | 4.400 | 76,497,289 |
| 2026-06-24 | 4.340 | 4.370 | 4.200 | 4.220 | 4.220 | 71,712,414 |
| 2026-06-23 | 4.450 | 4.500 | 4.320 | 4.340 | 4.340 | 53,891,496 |
| 2026-06-22 | 4.300 | 4.480 | 4.200 | 4.440 | 4.440 | 74,566,352 |
| 2026-06-18 | 4.360 | 4.390 | 4.260 | 4.340 | 4.340 | 65,653,898 |
| 2026-06-17 | 4.380 | 4.430 | 4.320 | 4.380 | 4.380 | 60,578,922 |
| 2026-06-16 | 4.310 | 4.470 | 4.280 | 4.380 | 4.380 | 91,280,438 |
| 2026-06-15 | 4.260 | 4.480 | 4.260 | 4.310 | 4.310 | 114,849,695 |
| 2026-06-12 | 3.990 | 4.190 | 3.950 | 4.120 | 4.120 | 98,480,898 |
| 2026-06-11 | 3.880 | 3.980 | 3.810 | 3.930 | 3.930 | 73,934,703 |
| 2026-06-10 | 3.670 | 3.990 | 3.620 | 3.950 | 3.950 | 128,017,203 |
| 2026-06-09 | 3.700 | 3.750 | 3.640 | 3.700 | 3.700 | 57,911,000 |
| 2026-06-08 | 3.810 | 3.850 | 3.650 | 3.690 | 3.690 | 73,950,570 |
| 2026-06-05 | 3.920 | 4.090 | 3.840 | 3.890 | 3.890 | 73,582,000 |
| 2026-06-04 | 3.950 | 4.020 | 3.870 | 3.920 | 3.920 | 56,257,727 |
| 2026-06-03 | 3.990 | 4.000 | 3.890 | 3.940 | 3.940 | 59,136,301 |
| 2026-06-02 | 4.050 | 4.060 | 3.980 | 4.020 | 4.020 | 56,638,602 |
| 2026-06-01 | 4.080 | 4.120 | 4.000 | 4.070 | 4.070 | 61,790,191 |
| 2026-05-29 | 4.180 | 4.250 | 4.110 | 4.120 | 4.120 | 58,859,578 |
| 2026-05-28 | 4.210 | 4.240 | 4.100 | 4.170 | 4.170 | 62,056,180 |
| 2026-05-27 | 4.390 | 4.430 | 4.190 | 4.220 | 4.220 | 72,531,102 |
| 2026-05-26 | 4.410 | 4.450 | 4.330 | 4.430 | 4.430 | 71,443,312 |
| 2026-05-25 | 4.200 | 4.480 | 4.200 | 4.410 | 4.410 | 101,619,102 |
| 2026-05-22 | 4.150 | 4.200 | 4.100 | 4.140 | 4.140 | 64,013,930 |
| 2026-05-21 | 4.260 | 4.300 | 4.120 | 4.140 | 4.140 | 65,695,961 |
| 2026-05-20 | 4.260 | 4.260 | 4.090 | 4.200 | 4.200 | 70,298,289 |
| 2026-05-19 | 4.090 | 4.320 | 4.080 | 4.280 | 4.280 | 101,401,000 |
| 2026-05-18 | 4.290 | 4.290 | 4.050 | 4.100 | 4.100 | 108,171,203 |
| 2026-05-15 | 4.420 | 4.470 | 4.300 | 4.330 | 4.330 | 77,826,367 |
| 2026-05-14 | 4.430 | 4.500 | 4.380 | 4.430 | 4.430 | 63,555,754 |
| 2026-05-13 | 4.580 | 4.630 | 4.370 | 4.430 | 4.430 | 112,468,305 |
| 2026-05-12 | 4.740 | 4.770 | 4.570 | 4.630 | 4.630 | 71,789,508 |
| 2026-05-11 | 4.800 | 4.830 | 4.730 | 4.750 | 4.750 | 75,252,719 |
| 2026-05-08 | 4.720 | 4.910 | 4.640 | 4.810 | 4.810 | 78,764,469 |
| 2026-05-07 | 4.620 | 4.810 | 4.600 | 4.770 | 4.770 | 81,961,367 |
| 2026-05-06 | 4.700 | 4.710 | 4.560 | 4.610 | 4.610 | 138,420,094 |
| 2026-04-30 | 4.780 | 4.820 | 4.650 | 4.680 | 4.680 | 84,486,008 |
| 2026-04-29 | 4.850 | 4.900 | 4.640 | 4.770 | 4.770 | 124,258,602 |
| 2026-04-28 | 4.620 | 4.820 | 4.600 | 4.810 | 4.810 | 81,689,078 |
| 2026-04-27 | 4.550 | 4.660 | 4.540 | 4.620 | 4.620 | 66,203,820 |
| 2026-04-24 | 4.540 | 4.580 | 4.430 | 4.560 | 4.560 | 66,492,461 |
| 2026-04-23 | 4.680 | 4.740 | 4.510 | 4.560 | 4.560 | 102,344,703 |
| 2026-04-22 | 4.680 | 4.750 | 4.640 | 4.720 | 4.720 | 55,393,059 |
| 2026-04-21 | 4.600 | 4.710 | 4.560 | 4.670 | 4.670 | 65,289,141 |
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.