Bohai Leasing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.550 | 3.670 | 3.530 | 3.630 | 3.630 | 103,367,360 |
| 2025-10-20 | 3.460 | 3.600 | 3.410 | 3.550 | 3.550 | 146,065,493 |
| 2025-10-17 | 3.390 | 3.580 | 3.380 | 3.440 | 3.440 | 129,258,788 |
| 2025-10-16 | 3.410 | 3.410 | 3.370 | 3.380 | 3.380 | 57,606,800 |
| 2025-10-15 | 3.440 | 3.450 | 3.370 | 3.420 | 3.420 | 68,042,702 |
| 2025-10-14 | 3.470 | 3.510 | 3.420 | 3.430 | 3.430 | 61,017,549 |
| 2025-10-13 | 3.490 | 3.490 | 3.400 | 3.470 | 3.470 | 86,907,275 |
| 2025-10-10 | 3.510 | 3.570 | 3.500 | 3.560 | 3.560 | 61,175,944 |
| 2025-10-09 | 3.530 | 3.540 | 3.490 | 3.510 | 3.510 | 52,429,200 |
| 2025-09-30 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 45,817,914 |
| 2025-09-29 | 3.490 | 3.580 | 3.440 | 3.550 | 3.550 | 68,731,458 |
| 2025-09-26 | 3.530 | 3.570 | 3.480 | 3.490 | 3.490 | 51,280,080 |
| 2025-09-25 | 3.560 | 3.590 | 3.530 | 3.530 | 3.530 | 41,800,102 |
| 2025-09-24 | 3.590 | 3.610 | 3.540 | 3.570 | 3.570 | 50,512,000 |
| 2025-09-23 | 3.630 | 3.650 | 3.510 | 3.600 | 3.600 | 87,121,446 |
| 2025-09-22 | 3.670 | 3.690 | 3.610 | 3.650 | 3.650 | 57,846,886 |
| 2025-09-19 | 3.700 | 3.710 | 3.630 | 3.690 | 3.690 | 78,976,800 |
| 2025-09-18 | 3.810 | 3.820 | 3.680 | 3.710 | 3.710 | 143,879,177 |
| 2025-09-17 | 3.720 | 3.880 | 3.700 | 3.830 | 3.830 | 134,626,659 |
| 2025-09-16 | 3.630 | 3.740 | 3.630 | 3.730 | 3.730 | 102,460,111 |
| 2025-09-15 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 50,237,232 |
| 2025-09-12 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 61,878,885 |
| 2025-09-11 | 3.630 | 3.650 | 3.580 | 3.630 | 3.630 | 69,621,794 |
| 2025-09-10 | 3.660 | 3.680 | 3.620 | 3.650 | 3.650 | 67,481,517 |
| 2025-09-09 | 3.560 | 3.720 | 3.550 | 3.670 | 3.670 | 159,244,533 |
| 2025-09-08 | 3.510 | 3.580 | 3.470 | 3.570 | 3.570 | 87,120,414 |
| 2025-09-05 | 3.420 | 3.520 | 3.390 | 3.510 | 3.510 | 91,263,405 |
| 2025-09-04 | 3.360 | 3.440 | 3.330 | 3.410 | 3.410 | 101,385,603 |
| 2025-09-03 | 3.430 | 3.460 | 3.350 | 3.360 | 3.360 | 68,252,370 |
| 2025-09-02 | 3.510 | 3.510 | 3.400 | 3.430 | 3.430 | 89,619,163 |
| 2025-09-01 | 3.520 | 3.530 | 3.420 | 3.500 | 3.500 | 108,874,880 |
| 2025-08-29 | 3.600 | 3.610 | 3.520 | 3.530 | 3.530 | 67,277,562 |
| 2025-08-28 | 3.530 | 3.610 | 3.490 | 3.600 | 3.600 | 94,630,229 |
| 2025-08-27 | 3.660 | 3.680 | 3.530 | 3.530 | 3.530 | 92,512,548 |
| 2025-08-26 | 3.700 | 3.750 | 3.650 | 3.660 | 3.660 | 108,738,512 |
| 2025-08-25 | 3.580 | 3.730 | 3.580 | 3.710 | 3.710 | 202,169,058 |
| 2025-08-22 | 3.540 | 3.570 | 3.510 | 3.560 | 3.560 | 74,451,067 |
| 2025-08-21 | 3.580 | 3.640 | 3.530 | 3.550 | 3.550 | 80,052,505 |
| 2025-08-20 | 3.550 | 3.580 | 3.510 | 3.570 | 3.570 | 65,501,470 |
| 2025-08-19 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 79,060,740 |
| 2025-08-18 | 3.610 | 3.640 | 3.560 | 3.600 | 3.600 | 93,080,949 |
| 2025-08-15 | 3.580 | 3.630 | 3.550 | 3.600 | 3.600 | 104,274,521 |
| 2025-08-14 | 3.570 | 3.620 | 3.470 | 3.610 | 3.610 | 128,063,600 |
| 2025-08-13 | 3.550 | 3.650 | 3.550 | 3.560 | 3.560 | 134,028,869 |
| 2025-08-12 | 3.490 | 3.540 | 3.460 | 3.500 | 3.500 | 62,676,079 |
| 2025-08-11 | 3.450 | 3.490 | 3.430 | 3.490 | 3.490 | 62,980,225 |
| 2025-08-08 | 3.420 | 3.450 | 3.420 | 3.440 | 3.440 | 40,821,783 |
| 2025-08-07 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 69,753,613 |
| 2025-08-06 | 3.500 | 3.510 | 3.430 | 3.480 | 3.480 | 64,276,800 |
| 2025-08-05 | 3.530 | 3.550 | 3.500 | 3.510 | 3.510 | 52,042,074 |
| 2025-08-04 | 3.430 | 3.560 | 3.420 | 3.540 | 3.540 | 92,664,279 |
| 2025-08-01 | 3.480 | 3.510 | 3.440 | 3.450 | 3.450 | 54,824,549 |
| 2025-07-31 | 3.600 | 3.610 | 3.450 | 3.480 | 3.480 | 120,872,203 |
| 2025-07-30 | 3.710 | 3.710 | 3.600 | 3.620 | 3.620 | 80,726,994 |
| 2025-07-29 | 3.700 | 3.750 | 3.650 | 3.720 | 3.720 | 86,308,891 |
| 2025-07-28 | 3.650 | 3.770 | 3.610 | 3.720 | 3.720 | 136,649,570 |
| 2025-07-25 | 3.680 | 3.740 | 3.600 | 3.670 | 3.670 | 97,149,550 |
| 2025-07-24 | 3.530 | 3.760 | 3.530 | 3.670 | 3.670 | 163,659,201 |
| 2025-07-23 | 3.570 | 3.600 | 3.530 | 3.540 | 3.540 | 69,724,333 |
| 2025-07-22 | 3.650 | 3.660 | 3.540 | 3.560 | 3.560 | 107,198,475 |
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.