Bohai Leasing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.010 | 4.110 | 3.980 | 4.050 | 4.050 | 99,365,789 |
| 2026-01-14 | 4.090 | 4.170 | 4.000 | 4.020 | 4.020 | 105,129,355 |
| 2026-01-13 | 4.100 | 4.180 | 4.070 | 4.080 | 4.080 | 107,533,480 |
| 2026-01-12 | 4.210 | 4.250 | 4.080 | 4.090 | 4.090 | 126,888,302 |
| 2026-01-09 | 4.150 | 4.240 | 4.120 | 4.210 | 4.210 | 111,151,671 |
| 2026-01-08 | 4.070 | 4.240 | 4.000 | 4.130 | 4.130 | 140,314,579 |
| 2026-01-07 | 4.100 | 4.140 | 4.070 | 4.080 | 4.080 | 54,511,553 |
| 2026-01-06 | 4.050 | 4.120 | 4.040 | 4.110 | 4.110 | 85,110,707 |
| 2026-01-05 | 4.050 | 4.080 | 4.030 | 4.060 | 4.060 | 64,013,673 |
| 2025-12-31 | 4.090 | 4.170 | 4.040 | 4.050 | 4.050 | 69,276,100 |
| 2025-12-30 | 4.070 | 4.140 | 4.030 | 4.090 | 4.090 | 70,288,086 |
| 2025-12-29 | 4.100 | 4.160 | 4.040 | 4.090 | 4.090 | 66,783,400 |
| 2025-12-26 | 4.070 | 4.130 | 4.060 | 4.090 | 4.090 | 80,610,942 |
| 2025-12-25 | 4.060 | 4.130 | 4.040 | 4.070 | 4.070 | 62,398,702 |
| 2025-12-24 | 4.020 | 4.180 | 4.020 | 4.070 | 4.070 | 104,858,300 |
| 2025-12-23 | 4.070 | 4.090 | 4.000 | 4.020 | 4.020 | 121,491,318 |
| 2025-12-22 | 4.090 | 4.110 | 4.030 | 4.070 | 4.070 | 82,651,039 |
| 2025-12-19 | 4.060 | 4.110 | 4.030 | 4.080 | 4.080 | 136,234,180 |
| 2025-12-18 | 3.860 | 4.080 | 3.860 | 4.060 | 4.060 | 149,041,040 |
| 2025-12-17 | 3.840 | 3.930 | 3.820 | 3.880 | 3.880 | 100,929,552 |
| 2025-12-16 | 3.810 | 3.820 | 3.750 | 3.770 | 3.770 | 64,501,660 |
| 2025-12-15 | 3.640 | 3.870 | 3.610 | 3.830 | 3.830 | 110,638,479 |
| 2025-12-12 | 3.680 | 3.700 | 3.650 | 3.670 | 3.670 | 74,929,560 |
| 2025-12-11 | 3.840 | 3.850 | 3.680 | 3.690 | 3.690 | 69,349,400 |
| 2025-12-10 | 3.780 | 3.860 | 3.740 | 3.820 | 3.820 | 72,087,984 |
| 2025-12-09 | 3.860 | 3.900 | 3.770 | 3.790 | 3.790 | 105,809,201 |
| 2025-12-08 | 3.880 | 3.920 | 3.820 | 3.840 | 3.840 | 97,053,700 |
| 2025-12-05 | 3.770 | 3.920 | 3.720 | 3.880 | 3.880 | 142,201,117 |
| 2025-12-04 | 3.740 | 3.810 | 3.730 | 3.770 | 3.770 | 100,723,998 |
| 2025-12-03 | 3.700 | 3.770 | 3.670 | 3.750 | 3.750 | 110,852,474 |
| 2025-12-02 | 3.590 | 3.730 | 3.590 | 3.710 | 3.710 | 95,283,577 |
| 2025-12-01 | 3.570 | 3.610 | 3.520 | 3.580 | 3.580 | 56,938,726 |
| 2025-11-28 | 3.520 | 3.590 | 3.480 | 3.560 | 3.560 | 60,208,158 |
| 2025-11-27 | 3.550 | 3.560 | 3.510 | 3.520 | 3.520 | 47,960,241 |
| 2025-11-26 | 3.500 | 3.600 | 3.490 | 3.550 | 3.550 | 67,459,577 |
| 2025-11-25 | 3.460 | 3.540 | 3.450 | 3.500 | 3.500 | 75,175,000 |
| 2025-11-24 | 3.500 | 3.520 | 3.440 | 3.450 | 3.450 | 59,763,254 |
| 2025-11-21 | 3.540 | 3.560 | 3.420 | 3.480 | 3.480 | 102,451,368 |
| 2025-11-20 | 3.610 | 3.630 | 3.570 | 3.570 | 3.570 | 49,719,100 |
| 2025-11-19 | 3.710 | 3.750 | 3.580 | 3.600 | 3.600 | 89,962,300 |
| 2025-11-18 | 3.780 | 3.800 | 3.690 | 3.720 | 3.720 | 71,428,015 |
| 2025-11-17 | 3.810 | 3.850 | 3.710 | 3.790 | 3.790 | 83,310,154 |
| 2025-11-14 | 3.780 | 3.850 | 3.770 | 3.820 | 3.820 | 78,989,920 |
| 2025-11-13 | 3.780 | 3.840 | 3.750 | 3.800 | 3.800 | 92,030,823 |
| 2025-11-12 | 3.650 | 3.770 | 3.640 | 3.760 | 3.760 | 119,068,670 |
| 2025-11-11 | 3.680 | 3.710 | 3.630 | 3.660 | 3.660 | 54,414,247 |
| 2025-11-10 | 3.610 | 3.700 | 3.600 | 3.690 | 3.690 | 75,189,176 |
| 2025-11-07 | 3.580 | 3.610 | 3.570 | 3.590 | 3.590 | 41,664,235 |
| 2025-11-06 | 3.610 | 3.630 | 3.580 | 3.590 | 3.590 | 44,725,006 |
| 2025-11-05 | 3.550 | 3.630 | 3.550 | 3.610 | 3.610 | 49,685,837 |
| 2025-11-04 | 3.590 | 3.620 | 3.550 | 3.580 | 3.580 | 51,475,536 |
| 2025-11-03 | 3.560 | 3.610 | 3.540 | 3.590 | 3.590 | 58,895,989 |
| 2025-10-31 | 3.660 | 3.670 | 3.560 | 3.570 | 3.570 | 97,139,180 |
| 2025-10-30 | 3.650 | 3.760 | 3.640 | 3.670 | 3.670 | 104,477,004 |
| 2025-10-29 | 3.560 | 3.620 | 3.540 | 3.610 | 3.610 | 53,342,099 |
| 2025-10-28 | 3.630 | 3.650 | 3.560 | 3.570 | 3.570 | 69,865,876 |
| 2025-10-27 | 3.640 | 3.670 | 3.620 | 3.640 | 3.640 | 82,348,261 |
| 2025-10-24 | 3.610 | 3.670 | 3.600 | 3.640 | 3.640 | 72,281,559 |
| 2025-10-23 | 3.600 | 3.630 | 3.570 | 3.610 | 3.610 | 81,899,200 |
| 2025-10-22 | 3.620 | 3.640 | 3.590 | 3.600 | 3.600 | 58,245,067 |
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.