Bohai Leasing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2.860 | 2.940 | 2.860 | 2.880 | 2.880 | 79,594,900 |
| 2025-04-21 | 2.870 | 2.880 | 2.830 | 2.870 | 2.870 | 48,463,200 |
| 2025-04-18 | 2.860 | 2.880 | 2.840 | 2.860 | 2.860 | 39,843,904 |
| 2025-04-17 | 2.880 | 2.900 | 2.870 | 2.870 | 2.870 | 46,824,026 |
| 2025-04-16 | 2.900 | 2.970 | 2.860 | 2.900 | 2.900 | 93,922,695 |
| 2025-04-15 | 2.910 | 2.920 | 2.860 | 2.890 | 2.890 | 63,728,099 |
| 2025-04-14 | 2.830 | 2.940 | 2.820 | 2.920 | 2.920 | 131,055,583 |
| 2025-04-11 | 2.780 | 2.830 | 2.760 | 2.800 | 2.800 | 79,905,002 |
| 2025-04-10 | 2.860 | 2.890 | 2.810 | 2.820 | 2.820 | 115,364,245 |
| 2025-04-09 | 2.760 | 2.820 | 2.580 | 2.800 | 2.800 | 126,167,209 |
| 2025-04-08 | 2.800 | 2.870 | 2.750 | 2.800 | 2.800 | 124,811,244 |
| 2025-04-07 | 2.890 | 3.000 | 2.820 | 2.820 | 2.820 | 143,103,600 |
| 2025-04-03 | 3.210 | 3.220 | 3.080 | 3.130 | 3.130 | 243,135,797 |
| 2025-04-02 | 3.330 | 3.450 | 3.320 | 3.410 | 3.410 | 114,666,289 |
| 2025-04-01 | 3.320 | 3.370 | 3.310 | 3.330 | 3.330 | 57,653,687 |
| 2025-03-31 | 3.350 | 3.410 | 3.300 | 3.330 | 3.330 | 79,989,865 |
| 2025-03-28 | 3.350 | 3.370 | 3.330 | 3.360 | 3.360 | 59,823,400 |
| 2025-03-27 | 3.360 | 3.410 | 3.320 | 3.360 | 3.360 | 70,358,961 |
| 2025-03-26 | 3.290 | 3.380 | 3.280 | 3.370 | 3.370 | 90,218,882 |
| 2025-03-25 | 3.270 | 3.310 | 3.250 | 3.290 | 3.290 | 61,652,561 |
| 2025-03-24 | 3.290 | 3.320 | 3.220 | 3.270 | 3.270 | 74,613,164 |
| 2025-03-21 | 3.360 | 3.390 | 3.300 | 3.310 | 3.310 | 83,436,700 |
| 2025-03-20 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 71,215,712 |
| 2025-03-19 | 3.350 | 3.380 | 3.340 | 3.370 | 3.370 | 50,184,015 |
| 2025-03-18 | 3.380 | 3.390 | 3.340 | 3.370 | 3.370 | 59,159,365 |
| 2025-03-17 | 3.370 | 3.410 | 3.350 | 3.380 | 3.380 | 95,897,812 |
| 2025-03-14 | 3.230 | 3.380 | 3.230 | 3.360 | 3.360 | 141,323,720 |
| 2025-03-13 | 3.310 | 3.320 | 3.220 | 3.240 | 3.240 | 97,343,700 |
| 2025-03-12 | 3.330 | 3.340 | 3.310 | 3.310 | 3.310 | 68,826,593 |
| 2025-03-11 | 3.310 | 3.320 | 3.290 | 3.320 | 3.320 | 70,881,850 |
| 2025-03-10 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 69,530,067 |
| 2025-03-07 | 3.450 | 3.460 | 3.370 | 3.380 | 3.380 | 107,724,310 |
| 2025-03-06 | 3.400 | 3.490 | 3.400 | 3.470 | 3.470 | 119,884,114 |
| 2025-03-05 | 3.420 | 3.420 | 3.350 | 3.400 | 3.400 | 80,480,725 |
| 2025-03-04 | 3.400 | 3.460 | 3.370 | 3.420 | 3.420 | 64,374,649 |
| 2025-03-03 | 3.400 | 3.450 | 3.380 | 3.400 | 3.400 | 70,567,854 |
| 2025-02-28 | 3.480 | 3.530 | 3.390 | 3.400 | 3.400 | 92,337,228 |
| 2025-02-27 | 3.550 | 3.600 | 3.470 | 3.510 | 3.510 | 108,767,894 |
| 2025-02-26 | 3.530 | 3.580 | 3.500 | 3.560 | 3.560 | 105,026,800 |
| 2025-02-25 | 3.490 | 3.620 | 3.460 | 3.530 | 3.530 | 136,740,884 |
| 2025-02-24 | 3.510 | 3.560 | 3.470 | 3.520 | 3.520 | 94,823,600 |
| 2025-02-21 | 3.560 | 3.580 | 3.470 | 3.530 | 3.530 | 107,216,500 |
| 2025-02-20 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 84,917,450 |
| 2025-02-19 | 3.540 | 3.570 | 3.520 | 3.560 | 3.560 | 88,110,120 |
| 2025-02-18 | 3.640 | 3.650 | 3.520 | 3.550 | 3.550 | 99,676,602 |
| 2025-02-17 | 3.700 | 3.740 | 3.630 | 3.650 | 3.650 | 136,256,688 |
| 2025-02-14 | 3.730 | 3.850 | 3.680 | 3.700 | 3.700 | 216,440,292 |
| 2025-02-13 | 3.660 | 3.730 | 3.620 | 3.670 | 3.670 | 125,982,522 |
| 2025-02-12 | 3.560 | 3.650 | 3.560 | 3.650 | 3.650 | 100,936,741 |
| 2025-02-11 | 3.630 | 3.650 | 3.550 | 3.580 | 3.580 | 89,264,082 |
| 2025-02-10 | 3.590 | 3.670 | 3.580 | 3.630 | 3.630 | 125,316,984 |
| 2025-02-07 | 3.460 | 3.630 | 3.440 | 3.570 | 3.570 | 143,967,379 |
| 2025-02-06 | 3.420 | 3.510 | 3.390 | 3.470 | 3.470 | 105,314,670 |
| 2025-02-05 | 3.460 | 3.470 | 3.390 | 3.420 | 3.420 | 115,525,370 |
| 2025-01-27 | 3.620 | 3.650 | 3.500 | 3.560 | 3.560 | 107,156,125 |
| 2025-01-24 | 3.540 | 3.630 | 3.530 | 3.610 | 3.610 | 104,170,942 |
| 2025-01-23 | 3.550 | 3.690 | 3.540 | 3.560 | 3.560 | 163,778,195 |
| 2025-01-22 | 3.500 | 3.560 | 3.480 | 3.500 | 3.500 | 71,195,898 |
| 2025-01-21 | 3.610 | 3.610 | 3.500 | 3.530 | 3.530 | 79,257,102 |
| 2025-01-20 | 3.610 | 3.680 | 3.560 | 3.580 | 3.580 | 102,654,504 |
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.