Bohai Leasing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.560 | 4.650 | 4.510 | 4.600 | 4.600 | 58,665,801 |
| 2026-04-17 | 4.600 | 4.680 | 4.530 | 4.580 | 4.580 | 68,496,492 |
| 2026-04-16 | 4.490 | 4.650 | 4.490 | 4.590 | 4.590 | 67,837,102 |
| 2026-04-15 | 4.420 | 4.510 | 4.370 | 4.500 | 4.500 | 71,627,172 |
| 2026-04-14 | 4.490 | 4.520 | 4.350 | 4.390 | 4.390 | 47,626,441 |
| 2026-04-13 | 4.430 | 4.470 | 4.340 | 4.430 | 4.430 | 68,908,148 |
| 2026-04-10 | 4.480 | 4.550 | 4.450 | 4.500 | 4.500 | 73,670,805 |
| 2026-04-09 | 4.530 | 4.560 | 4.450 | 4.480 | 4.480 | 80,310,062 |
| 2026-04-08 | 4.480 | 4.690 | 4.430 | 4.630 | 4.630 | 123,802,398 |
| 2026-04-07 | 4.280 | 4.370 | 4.250 | 4.270 | 4.270 | 63,355,809 |
| 2026-04-03 | 4.370 | 4.410 | 4.250 | 4.310 | 4.310 | 47,552,289 |
| 2026-04-02 | 4.440 | 4.470 | 4.330 | 4.360 | 4.360 | 51,178,809 |
| 2026-04-01 | 4.420 | 4.470 | 4.370 | 4.450 | 4.450 | 69,944,656 |
| 2026-03-31 | 4.290 | 4.450 | 4.280 | 4.310 | 4.310 | 65,359,359 |
| 2026-03-30 | 4.310 | 4.360 | 4.190 | 4.290 | 4.290 | 63,093,480 |
| 2026-03-27 | 4.280 | 4.410 | 4.230 | 4.370 | 4.370 | 79,285,250 |
| 2026-03-26 | 4.380 | 4.440 | 4.300 | 4.320 | 4.320 | 67,153,234 |
| 2026-03-25 | 4.400 | 4.430 | 4.330 | 4.390 | 4.390 | 118,102,203 |
| 2026-03-24 | 4.110 | 4.290 | 4.060 | 4.290 | 4.290 | 118,144,094 |
| 2026-03-23 | 3.950 | 4.080 | 3.870 | 3.900 | 3.900 | 121,706,492 |
| 2026-03-20 | 4.160 | 4.180 | 4.030 | 4.050 | 4.050 | 109,658,492 |
| 2026-03-19 | 4.400 | 4.400 | 4.070 | 4.090 | 4.090 | 202,704,000 |
| 2026-03-18 | 4.440 | 4.490 | 4.380 | 4.470 | 4.470 | 93,062,672 |
| 2026-03-17 | 4.530 | 4.650 | 4.410 | 4.430 | 4.430 | 76,362,203 |
| 2026-03-16 | 4.620 | 4.640 | 4.480 | 4.520 | 4.520 | 102,699,000 |
| 2026-03-13 | 4.750 | 4.780 | 4.600 | 4.620 | 4.620 | 52,904,520 |
| 2026-03-12 | 4.790 | 4.870 | 4.740 | 4.760 | 4.760 | 49,055,352 |
| 2026-03-11 | 4.860 | 4.880 | 4.760 | 4.830 | 4.830 | 64,165,070 |
| 2026-03-10 | 4.840 | 4.960 | 4.790 | 4.870 | 4.870 | 69,340,000 |
| 2026-03-09 | 4.940 | 4.940 | 4.560 | 4.790 | 4.790 | 144,796,188 |
| 2026-03-06 | 4.990 | 5.060 | 4.940 | 5.040 | 5.040 | 71,950,867 |
| 2026-03-05 | 5.240 | 5.290 | 4.910 | 5.000 | 5.000 | 97,609,844 |
| 2026-03-04 | 5.200 | 5.270 | 5.000 | 5.060 | 5.060 | 117,631,203 |
| 2026-03-03 | 5.340 | 5.440 | 5.210 | 5.260 | 5.260 | 98,365,953 |
| 2026-03-02 | 5.150 | 5.430 | 5.100 | 5.390 | 5.390 | 104,788,203 |
| 2026-02-27 | 5.280 | 5.340 | 5.230 | 5.260 | 5.260 | 59,833,699 |
| 2026-02-26 | 5.380 | 5.410 | 5.270 | 5.300 | 5.300 | 84,232,203 |
| 2026-02-25 | 5.340 | 5.600 | 5.320 | 5.360 | 5.360 | 94,341,367 |
| 2026-02-24 | 5.160 | 5.350 | 5.150 | 5.310 | 5.310 | 118,386,492 |
| 2026-02-13 | 5.110 | 5.290 | 5.090 | 5.160 | 5.160 | 121,090,203 |
| 2026-02-12 | 5.200 | 5.260 | 5.100 | 5.150 | 5.150 | 94,063,688 |
| 2026-02-11 | 5.340 | 5.340 | 5.170 | 5.210 | 5.210 | 138,341,500 |
| 2026-02-10 | 5.380 | 5.420 | 5.250 | 5.300 | 5.300 | 130,456,797 |
| 2026-02-09 | 5.250 | 5.540 | 5.180 | 5.390 | 5.390 | 242,377,500 |
| 2026-02-06 | 4.720 | 5.250 | 4.720 | 5.200 | 5.200 | 262,678,219 |
| 2026-02-05 | 4.590 | 4.820 | 4.560 | 4.770 | 4.770 | 133,378,203 |
| 2026-02-04 | 4.400 | 4.620 | 4.380 | 4.610 | 4.610 | 108,062,602 |
| 2026-02-03 | 4.360 | 4.430 | 4.310 | 4.410 | 4.410 | 75,484,875 |
| 2026-02-02 | 4.420 | 4.460 | 4.310 | 4.330 | 4.330 | 98,248,945 |
| 2026-01-30 | 4.540 | 4.570 | 4.370 | 4.450 | 4.450 | 88,032,703 |
| 2026-01-29 | 4.480 | 4.660 | 4.450 | 4.570 | 4.570 | 96,565,750 |
| 2026-01-28 | 4.500 | 4.590 | 4.440 | 4.500 | 4.500 | 82,211,930 |
| 2026-01-27 | 4.530 | 4.580 | 4.400 | 4.510 | 4.510 | 95,096,289 |
| 2026-01-26 | 4.510 | 4.620 | 4.430 | 4.550 | 4.550 | 141,807,594 |
| 2026-01-23 | 4.440 | 4.550 | 4.400 | 4.500 | 4.500 | 144,855,812 |
| 2026-01-22 | 4.320 | 4.650 | 4.320 | 4.430 | 4.430 | 236,146,797 |
| 2026-01-21 | 4.180 | 4.320 | 4.170 | 4.230 | 4.230 | 94,102,766 |
| 2026-01-20 | 4.170 | 4.230 | 4.150 | 4.200 | 4.200 | 82,486,008 |
| 2026-01-19 | 4.000 | 4.180 | 4.000 | 4.150 | 4.150 | 96,391,117 |
| 2026-01-16 | 4.060 | 4.110 | 3.980 | 4.000 | 4.000 | 113,351,900 |
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.