Bohai Leasing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.750	2.770	2.720	2.750	2.750	78,793,200
2024-10-23	2.750	2.830	2.740	2.770	2.770	119,636,600
2024-10-22	2.740	2.770	2.710	2.760	2.760	96,111,100
2024-10-21	2.840	2.850	2.730	2.740	2.740	153,575,782
2024-10-18	2.720	2.870	2.710	2.810	2.810	122,246,381
2024-10-17	2.810	2.840	2.720	2.740	2.740	84,789,032
2024-10-16	2.750	2.840	2.730	2.790	2.790	93,104,426
2024-10-15	2.890	2.890	2.760	2.770	2.770	129,394,960
2024-10-14	2.800	2.930	2.780	2.900	2.900	141,702,098
2024-10-11	2.800	2.840	2.740	2.770	2.770	126,340,801
2024-10-10	2.870	2.940	2.780	2.820	2.820	184,911,349
2024-10-09	3.100	3.100	2.870	2.870	2.870	266,082,425
2024-10-08	3.330	3.330	3.050	3.190	3.190	405,922,638
2024-09-30	2.840	3.040	2.840	3.030	3.030	252,166,637
2024-09-27	2.700	2.780	2.640	2.760	2.760	197,231,216
2024-09-26	2.500	2.680	2.460	2.670	2.670	188,877,852
2024-09-25	2.440	2.620	2.440	2.520	2.520	216,300,676
2024-09-24	2.260	2.400	2.260	2.380	2.380	94,457,100
2024-09-23	2.210	2.260	2.190	2.250	2.250	50,795,630
2024-09-20	2.230	2.250	2.190	2.210	2.210	50,745,200
2024-09-19	2.160	2.240	2.150	2.230	2.230	78,618,161
2024-09-18	2.130	2.180	2.090	2.140	2.140	76,163,360
2024-09-13	2.110	2.130	2.090	2.100	2.100	34,306,500
2024-09-12	2.100	2.130	2.090	2.100	2.100	37,247,900
2024-09-11	2.100	2.110	2.060	2.100	2.100	43,825,900
2024-09-10	2.130	2.150	2.060	2.110	2.110	80,579,300
2024-09-09	2.160	2.180	2.110	2.130	2.130	49,294,300
2024-09-06	2.170	2.210	2.160	2.170	2.170	49,218,600
2024-09-05	2.200	2.230	2.150	2.170	2.170	67,350,498
2024-09-04	2.300	2.310	2.190	2.200	2.200	95,970,402
2024-09-03	2.340	2.360	2.280	2.300	2.300	80,951,722
2024-09-02	2.490	2.490	2.330	2.360	2.360	82,681,708
2024-08-30	2.440	2.520	2.430	2.480	2.480	48,806,199
2024-08-29	2.410	2.460	2.400	2.450	2.450	35,907,884
2024-08-28	2.410	2.460	2.400	2.420	2.420	32,526,500
2024-08-27	2.450	2.480	2.400	2.420	2.420	41,209,700
2024-08-26	2.460	2.500	2.450	2.470	2.470	31,658,100
2024-08-23	2.470	2.490	2.420	2.450	2.450	44,053,384
2024-08-22	2.490	2.510	2.480	2.480	2.480	24,062,100
2024-08-21	2.540	2.560	2.480	2.500	2.500	47,021,700
2024-08-20	2.600	2.610	2.540	2.550	2.550	46,491,107
2024-08-19	2.580	2.630	2.580	2.600	2.600	29,411,900
2024-08-16	2.650	2.660	2.590	2.600	2.600	38,317,800
2024-08-15	2.610	2.680	2.600	2.640	2.640	44,096,000
2024-08-14	2.670	2.680	2.610	2.630	2.630	42,390,362
2024-08-13	2.670	2.710	2.640	2.680	2.680	33,915,602
2024-08-12	2.690	2.710	2.640	2.670	2.670	49,456,300
2024-08-09	2.760	2.770	2.700	2.700	2.700	50,898,702
2024-08-08	2.750	2.790	2.720	2.760	2.760	42,588,115
2024-08-07	2.740	2.770	2.710	2.740	2.740	43,998,075
2024-08-06	2.780	2.820	2.710	2.740	2.740	56,625,900
2024-08-05	2.810	2.850	2.740	2.750	2.750	72,467,192
2024-08-02	2.850	2.860	2.800	2.820	2.820	68,969,835
2024-08-01	2.900	2.930	2.840	2.860	2.860	88,137,392
2024-07-31	2.690	2.930	2.690	2.900	2.900	173,205,664
2024-07-30	2.700	2.730	2.650	2.700	2.700	65,274,600
2024-07-29	2.630	2.740	2.620	2.710	2.710	75,591,600
2024-07-26	2.600	2.660	2.600	2.640	2.640	39,569,598
2024-07-25	2.620	2.650	2.550	2.610	2.610	43,716,998
2024-07-24	2.610	2.680	2.580	2.640	2.640	59,863,400

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.