Bohai Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.710	2.720	2.630	2.670	2.670	21,571,916
2022-01-28	2.660	2.710	2.620	2.680	2.680	17,465,424
2022-01-27	2.670	2.690	2.610	2.630	2.630	17,036,570
2022-01-26	2.660	2.710	2.650	2.670	2.670	16,991,453
2022-01-25	2.770	2.780	2.630	2.640	2.640	20,796,845
2022-01-24	2.800	2.810	2.760	2.770	2.770	12,305,626
2022-01-21	2.820	2.830	2.760	2.800	2.800	20,725,017
2022-01-20	2.840	2.860	2.810	2.820	2.820	18,968,855
2022-01-19	2.830	2.870	2.820	2.840	2.840	15,266,320
2022-01-18	2.830	2.860	2.800	2.840	2.840	16,782,778
2022-01-17	2.850	2.870	2.810	2.820	2.820	21,006,468
2022-01-14	2.920	2.950	2.840	2.850	2.850	31,271,203
2022-01-13	2.910	2.970	2.880	2.940	2.940	25,204,874
2022-01-12	2.910	2.930	2.860	2.890	2.890	16,267,218
2022-01-11	2.950	2.960	2.900	2.910	2.910	17,087,230
2022-01-10	2.910	2.960	2.900	2.930	2.930	18,468,440
2022-01-07	2.970	2.970	2.900	2.920	2.920	18,865,753
2022-01-06	2.950	3.020	2.940	2.950	2.950	28,523,000
2022-01-05	3.000	3.090	2.960	2.970	2.970	38,621,298
2022-01-04	2.940	3.010	2.910	3.000	3.000	36,291,128
2021-12-31	2.890	2.940	2.860	2.910	2.910	23,946,975
2021-12-30	2.830	2.880	2.810	2.870	2.870	18,417,892
2021-12-29	2.810	2.840	2.780	2.820	2.820	21,464,540
2021-12-28	2.820	2.830	2.760	2.800	2.800	24,508,766
2021-12-27	2.810	2.840	2.790	2.820	2.820	13,251,348
2021-12-24	2.850	2.860	2.800	2.820	2.820	18,951,983
2021-12-23	2.840	2.860	2.830	2.840	2.840	18,978,916
2021-12-22	2.930	2.940	2.870	2.880	2.880	19,004,668
2021-12-21	2.830	2.930	2.820	2.910	2.910	27,894,244
2021-12-20	2.850	2.870	2.810	2.830	2.830	21,009,351
2021-12-17	2.900	2.900	2.830	2.850	2.850	29,714,951
2021-12-16	2.900	2.940	2.870	2.890	2.890	21,295,218
2021-12-15	2.940	2.940	2.870	2.880	2.880	25,512,981
2021-12-14	2.920	2.950	2.870	2.940	2.940	25,873,477
2021-12-13	2.950	2.970	2.920	2.930	2.930	19,890,475
2021-12-10	2.970	2.990	2.910	2.930	2.930	23,491,395
2021-12-09	2.990	3.010	2.950	2.970	2.970	21,834,604
2021-12-08	3.020	3.050	2.950	2.970	2.970	23,733,394
2021-12-07	3.040	3.060	2.970	2.980	2.980	33,129,024
2021-12-06	3.070	3.090	3.030	3.040	3.040	38,053,100
2021-12-03	3.070	3.080	3.020	3.050	3.050	33,322,628
2021-12-02	3.070	3.080	3.010	3.020	3.020	47,030,173
2021-12-01	3.000	3.160	3.000	3.050	3.050	115,590,550
2021-11-30	2.810	3.080	2.800	3.080	3.080	89,937,903
2021-11-29	2.890	2.890	2.790	2.800	2.800	45,230,916
2021-11-26	2.890	2.980	2.850	2.960	2.960	35,221,261
2021-11-25	2.900	2.940	2.870	2.880	2.880	15,120,054
2021-11-24	2.900	2.920	2.860	2.890	2.890	14,500,775
2021-11-23	2.840	2.930	2.820	2.900	2.900	21,849,724
2021-11-22	2.850	2.880	2.800	2.840	2.840	20,997,331
2021-11-19	2.820	2.850	2.770	2.850	2.850	19,249,301
2021-11-18	2.860	2.870	2.800	2.820	2.820	16,684,854
2021-11-17	2.890	2.920	2.850	2.850	2.850	19,408,069
2021-11-16	2.940	2.950	2.880	2.900	2.900	20,195,151
2021-11-15	2.940	2.950	2.850	2.930	2.930	34,239,487
2021-11-12	2.940	2.970	2.910	2.940	2.940	25,726,672
2021-11-11	2.930	2.950	2.890	2.930	2.930	27,411,500
2021-11-10	2.840	2.930	2.840	2.930	2.930	42,025,361
2021-11-09	2.710	2.870	2.710	2.840	2.840	45,160,436
2021-11-08	2.650	2.770	2.620	2.740	2.740	29,298,025

← NewerPage 20 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.