Bohai Leasing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.620 | 3.670 | 3.560 | 3.650 | 3.650 | 108,796,147 |
| 2025-07-18 | 3.560 | 3.680 | 3.540 | 3.650 | 3.650 | 134,556,299 |
| 2025-07-17 | 3.480 | 3.580 | 3.470 | 3.580 | 3.580 | 117,771,128 |
| 2025-07-16 | 3.420 | 3.540 | 3.380 | 3.490 | 3.490 | 132,504,606 |
| 2025-07-15 | 3.380 | 3.470 | 3.330 | 3.430 | 3.430 | 195,370,800 |
| 2025-07-14 | 3.620 | 3.630 | 3.500 | 3.510 | 3.510 | 130,255,858 |
| 2025-07-11 | 3.540 | 3.670 | 3.500 | 3.630 | 3.630 | 175,838,475 |
| 2025-07-10 | 3.450 | 3.600 | 3.450 | 3.550 | 3.550 | 158,172,571 |
| 2025-07-09 | 3.450 | 3.540 | 3.430 | 3.480 | 3.480 | 138,401,779 |
| 2025-07-08 | 3.380 | 3.470 | 3.360 | 3.450 | 3.450 | 89,487,419 |
| 2025-07-07 | 3.340 | 3.430 | 3.320 | 3.390 | 3.390 | 81,491,203 |
| 2025-07-04 | 3.330 | 3.380 | 3.310 | 3.340 | 3.340 | 59,955,620 |
| 2025-07-03 | 3.320 | 3.340 | 3.310 | 3.330 | 3.330 | 39,455,503 |
| 2025-07-02 | 3.330 | 3.340 | 3.300 | 3.320 | 3.320 | 50,459,200 |
| 2025-07-01 | 3.340 | 3.350 | 3.300 | 3.340 | 3.340 | 56,495,714 |
| 2025-06-30 | 3.350 | 3.360 | 3.320 | 3.330 | 3.330 | 64,963,200 |
| 2025-06-27 | 3.340 | 3.420 | 3.330 | 3.350 | 3.350 | 94,659,220 |
| 2025-06-26 | 3.380 | 3.400 | 3.330 | 3.340 | 3.340 | 103,014,399 |
| 2025-06-25 | 3.240 | 3.390 | 3.220 | 3.390 | 3.390 | 149,194,100 |
| 2025-06-24 | 3.150 | 3.240 | 3.140 | 3.240 | 3.240 | 75,809,449 |
| 2025-06-23 | 3.080 | 3.150 | 3.070 | 3.140 | 3.140 | 48,252,100 |
| 2025-06-20 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 40,888,600 |
| 2025-06-19 | 3.180 | 3.190 | 3.120 | 3.130 | 3.130 | 55,911,300 |
| 2025-06-18 | 3.220 | 3.220 | 3.170 | 3.190 | 3.190 | 41,602,200 |
| 2025-06-17 | 3.210 | 3.220 | 3.190 | 3.220 | 3.220 | 49,450,166 |
| 2025-06-16 | 3.150 | 3.230 | 3.150 | 3.210 | 3.210 | 71,671,781 |
| 2025-06-13 | 3.210 | 3.220 | 3.110 | 3.200 | 3.200 | 160,148,081 |
| 2025-06-12 | 3.240 | 3.280 | 3.220 | 3.230 | 3.230 | 71,038,438 |
| 2025-06-11 | 3.230 | 3.310 | 3.230 | 3.250 | 3.250 | 68,703,600 |
| 2025-06-10 | 3.270 | 3.280 | 3.210 | 3.240 | 3.240 | 69,802,714 |
| 2025-06-09 | 3.300 | 3.330 | 3.270 | 3.280 | 3.280 | 84,741,910 |
| 2025-06-06 | 3.290 | 3.320 | 3.260 | 3.310 | 3.310 | 64,280,018 |
| 2025-06-05 | 3.310 | 3.340 | 3.270 | 3.300 | 3.300 | 51,335,813 |
| 2025-06-04 | 3.280 | 3.320 | 3.260 | 3.310 | 3.310 | 60,221,228 |
| 2025-06-03 | 3.260 | 3.320 | 3.230 | 3.280 | 3.280 | 46,616,089 |
| 2025-05-30 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 48,304,246 |
| 2025-05-29 | 3.280 | 3.330 | 3.280 | 3.320 | 3.320 | 54,415,100 |
| 2025-05-28 | 3.290 | 3.300 | 3.260 | 3.290 | 3.290 | 47,668,300 |
| 2025-05-27 | 3.310 | 3.320 | 3.260 | 3.290 | 3.290 | 50,692,581 |
| 2025-05-26 | 3.340 | 3.360 | 3.300 | 3.330 | 3.330 | 58,134,064 |
| 2025-05-23 | 3.400 | 3.430 | 3.340 | 3.350 | 3.350 | 91,169,900 |
| 2025-05-22 | 3.400 | 3.490 | 3.380 | 3.450 | 3.450 | 137,867,799 |
| 2025-05-21 | 3.330 | 3.570 | 3.330 | 3.450 | 3.450 | 263,990,468 |
| 2025-05-20 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 46,460,942 |
| 2025-05-19 | 3.260 | 3.320 | 3.250 | 3.300 | 3.300 | 61,169,173 |
| 2025-05-16 | 3.290 | 3.310 | 3.260 | 3.270 | 3.270 | 72,558,848 |
| 2025-05-15 | 3.340 | 3.390 | 3.270 | 3.320 | 3.320 | 138,670,200 |
| 2025-05-14 | 3.210 | 3.350 | 3.200 | 3.340 | 3.340 | 153,989,890 |
| 2025-05-13 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 66,193,380 |
| 2025-05-12 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 63,869,540 |
| 2025-05-09 | 3.200 | 3.210 | 3.140 | 3.170 | 3.170 | 67,596,291 |
| 2025-05-08 | 3.200 | 3.230 | 3.190 | 3.200 | 3.200 | 101,025,129 |
| 2025-05-07 | 3.490 | 3.510 | 3.200 | 3.220 | 3.220 | 198,710,330 |
| 2025-05-06 | 3.170 | 3.390 | 3.160 | 3.340 | 3.340 | 186,370,843 |
| 2025-04-30 | 3.150 | 3.280 | 3.130 | 3.160 | 3.160 | 179,253,204 |
| 2025-04-29 | 2.960 | 3.070 | 2.940 | 3.040 | 3.040 | 123,860,679 |
| 2025-04-28 | 2.940 | 3.030 | 2.830 | 2.970 | 2.970 | 156,647,677 |
| 2025-04-25 | 2.920 | 2.980 | 2.890 | 2.940 | 2.940 | 88,800,274 |
| 2025-04-24 | 2.880 | 3.020 | 2.870 | 2.940 | 2.940 | 183,799,538 |
| 2025-04-23 | 2.890 | 2.930 | 2.850 | 2.870 | 2.870 | 76,855,002 |
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.