Bohai Leasing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.530 | 3.630 | 3.500 | 3.570 | 3.570 | 98,002,198 |
| 2025-01-16 | 3.580 | 3.590 | 3.510 | 3.550 | 3.550 | 87,484,500 |
| 2025-01-15 | 3.530 | 3.570 | 3.500 | 3.540 | 3.540 | 84,771,397 |
| 2025-01-14 | 3.410 | 3.550 | 3.400 | 3.540 | 3.540 | 101,354,826 |
| 2025-01-13 | 3.330 | 3.420 | 3.300 | 3.400 | 3.400 | 69,893,400 |
| 2025-01-10 | 3.470 | 3.480 | 3.360 | 3.370 | 3.370 | 61,971,116 |
| 2025-01-09 | 3.430 | 3.500 | 3.420 | 3.460 | 3.460 | 77,048,118 |
| 2025-01-08 | 3.490 | 3.500 | 3.350 | 3.470 | 3.470 | 110,018,682 |
| 2025-01-07 | 3.470 | 3.560 | 3.460 | 3.510 | 3.510 | 80,085,293 |
| 2025-01-06 | 3.460 | 3.500 | 3.420 | 3.470 | 3.470 | 86,503,242 |
| 2025-01-03 | 3.600 | 3.620 | 3.470 | 3.480 | 3.480 | 113,123,200 |
| 2025-01-02 | 3.770 | 3.780 | 3.500 | 3.600 | 3.600 | 135,128,428 |
| 2024-12-31 | 3.920 | 3.960 | 3.770 | 3.770 | 3.770 | 98,895,192 |
| 2024-12-30 | 3.950 | 3.980 | 3.860 | 3.930 | 3.930 | 93,815,211 |
| 2024-12-27 | 3.930 | 4.020 | 3.910 | 3.940 | 3.940 | 127,579,300 |
| 2024-12-26 | 3.900 | 4.020 | 3.880 | 3.930 | 3.930 | 113,723,000 |
| 2024-12-25 | 3.860 | 3.970 | 3.750 | 3.910 | 3.910 | 151,957,489 |
| 2024-12-24 | 3.800 | 3.880 | 3.790 | 3.850 | 3.850 | 79,608,969 |
| 2024-12-23 | 3.880 | 3.920 | 3.790 | 3.800 | 3.800 | 98,684,402 |
| 2024-12-20 | 3.870 | 3.940 | 3.860 | 3.910 | 3.910 | 86,274,500 |
| 2024-12-19 | 3.880 | 3.920 | 3.840 | 3.890 | 3.890 | 98,644,955 |
| 2024-12-18 | 3.950 | 4.010 | 3.930 | 3.950 | 3.950 | 89,163,760 |
| 2024-12-17 | 4.000 | 4.020 | 3.920 | 3.940 | 3.940 | 114,674,337 |
| 2024-12-16 | 4.060 | 4.110 | 3.990 | 4.020 | 4.020 | 118,061,778 |
| 2024-12-13 | 4.160 | 4.200 | 4.040 | 4.050 | 4.050 | 172,614,794 |
| 2024-12-12 | 4.210 | 4.260 | 4.100 | 4.200 | 4.200 | 174,126,987 |
| 2024-12-11 | 4.170 | 4.290 | 4.160 | 4.220 | 4.220 | 140,006,503 |
| 2024-12-10 | 4.350 | 4.400 | 4.200 | 4.210 | 4.210 | 282,719,179 |
| 2024-12-09 | 4.320 | 4.370 | 4.150 | 4.200 | 4.200 | 220,337,867 |
| 2024-12-06 | 4.100 | 4.410 | 4.070 | 4.320 | 4.320 | 359,212,464 |
| 2024-12-05 | 4.060 | 4.160 | 4.050 | 4.130 | 4.130 | 198,681,828 |
| 2024-12-04 | 4.100 | 4.210 | 4.060 | 4.090 | 4.090 | 191,378,692 |
| 2024-12-03 | 4.230 | 4.260 | 4.110 | 4.150 | 4.150 | 265,052,598 |
| 2024-12-02 | 4.050 | 4.320 | 4.030 | 4.230 | 4.230 | 342,610,169 |
| 2024-11-29 | 3.960 | 4.220 | 3.860 | 4.090 | 4.090 | 396,368,816 |
| 2024-11-28 | 3.800 | 4.150 | 3.780 | 4.000 | 4.000 | 449,806,079 |
| 2024-11-27 | 3.770 | 3.800 | 3.650 | 3.780 | 3.780 | 208,318,546 |
| 2024-11-26 | 3.800 | 3.900 | 3.770 | 3.800 | 3.800 | 196,777,798 |
| 2024-11-25 | 3.780 | 3.850 | 3.690 | 3.780 | 3.780 | 208,191,160 |
| 2024-11-22 | 4.060 | 4.070 | 3.790 | 3.800 | 3.800 | 354,246,189 |
| 2024-11-21 | 4.110 | 4.240 | 4.050 | 4.100 | 4.100 | 311,818,601 |
| 2024-11-20 | 4.100 | 4.260 | 4.050 | 4.180 | 4.180 | 362,116,375 |
| 2024-11-19 | 4.110 | 4.220 | 3.950 | 4.140 | 4.140 | 494,550,319 |
| 2024-11-18 | 4.590 | 4.720 | 4.250 | 4.250 | 4.250 | 549,642,570 |
| 2024-11-15 | 4.900 | 4.940 | 4.490 | 4.500 | 4.500 | 800,831,414 |
| 2024-11-14 | 4.400 | 4.950 | 4.380 | 4.950 | 4.950 | 616,591,554 |
| 2024-11-13 | 4.700 | 4.960 | 4.420 | 4.500 | 4.500 | 611,271,555 |
| 2024-11-12 | 4.580 | 4.850 | 4.420 | 4.680 | 4.680 | 637,551,004 |
| 2024-11-11 | 4.810 | 5.180 | 4.440 | 4.500 | 4.500 | 737,174,678 |
| 2024-11-08 | 4.360 | 4.820 | 4.170 | 4.820 | 4.820 | 970,041,990 |
| 2024-11-07 | 4.760 | 4.760 | 4.380 | 4.380 | 4.380 | 1,047,292,604 |
| 2024-11-06 | 4.870 | 4.870 | 4.760 | 4.870 | 4.870 | 379,381,546 |
| 2024-11-05 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 15,699,952 |
| 2024-11-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 60,040,634 |
| 2024-11-01 | 3.660 | 3.660 | 3.530 | 3.660 | 3.660 | 290,782,394 |
| 2024-10-31 | 3.180 | 3.330 | 3.140 | 3.330 | 3.330 | 188,382,738 |
| 2024-10-30 | 2.920 | 3.080 | 2.880 | 3.030 | 3.030 | 251,977,387 |
| 2024-10-29 | 2.880 | 3.110 | 2.880 | 2.910 | 2.910 | 301,871,074 |
| 2024-10-28 | 2.770 | 2.860 | 2.750 | 2.860 | 2.860 | 147,163,564 |
| 2024-10-25 | 2.740 | 2.790 | 2.740 | 2.770 | 2.770 | 75,983,700 |
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.