Bohai Leasing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.010 | 4.130 | 4.010 | 4.110 | 4.110 | 52,421,421 |
| 2026-10-16 | 4.000 | 4.140 | 3.990 | 4.050 | 4.050 | 60,607,715 |
| 2026-10-15 | 4.050 | 4.080 | 3.940 | 3.980 | 3.980 | 69,373,797 |
| 2026-10-14 | 4.090 | 4.210 | 4.070 | 4.100 | 4.100 | 63,437,656 |
| 2026-10-13 | 4.120 | 4.180 | 4.040 | 4.110 | 4.110 | 83,658,602 |
| 2026-10-12 | 4.050 | 4.200 | 4.030 | 4.170 | 4.170 | 111,478,289 |
| 2026-10-09 | 3.980 | 4.030 | 3.950 | 4.010 | 4.010 | 65,909,805 |
| 2026-10-08 | 4.110 | 4.130 | 3.950 | 3.980 | 3.980 | 61,427,898 |
| 2026-09-30 | 4.070 | 4.160 | 4.060 | 4.130 | 4.130 | 38,451,219 |
| 2026-09-29 | 4.050 | 4.100 | 4.030 | 4.070 | 4.070 | 34,209,277 |
| 2026-09-28 | 4.090 | 4.100 | 3.970 | 4.060 | 4.060 | 57,608,102 |
| 2026-09-24 | 4.150 | 4.200 | 4.100 | 4.110 | 4.110 | 38,906,801 |
| 2026-09-23 | 4.180 | 4.210 | 4.150 | 4.170 | 4.170 | 39,879,504 |
| 2026-09-22 | 4.320 | 4.360 | 4.150 | 4.170 | 4.170 | 102,708,484 |
| 2026-09-21 | 4.430 | 4.450 | 4.280 | 4.310 | 4.310 | 87,081,102 |
| 2026-09-18 | 4.380 | 4.490 | 4.370 | 4.420 | 4.420 | 55,659,395 |
| 2026-09-17 | 4.460 | 4.470 | 4.350 | 4.380 | 4.380 | 76,342,688 |
| 2026-09-16 | 4.490 | 4.500 | 4.380 | 4.470 | 4.470 | 48,223,969 |
| 2026-09-15 | 4.500 | 4.550 | 4.470 | 4.510 | 4.510 | 31,757,600 |
| 2026-09-14 | 4.450 | 4.530 | 4.400 | 4.520 | 4.520 | 47,128,660 |
| 2026-09-11 | 4.580 | 4.620 | 4.400 | 4.490 | 4.490 | 72,669,398 |
| 2026-09-10 | 4.550 | 4.650 | 4.520 | 4.620 | 4.620 | 58,036,145 |
| 2026-09-09 | 4.570 | 4.620 | 4.480 | 4.580 | 4.580 | 67,887,414 |
| 2026-09-08 | 4.480 | 4.600 | 4.470 | 4.560 | 4.560 | 65,603,977 |
| 2026-09-07 | 4.540 | 4.580 | 4.450 | 4.490 | 4.490 | 68,168,898 |
| 2026-09-04 | 4.510 | 4.680 | 4.500 | 4.560 | 4.560 | 92,153,531 |
| 2026-09-03 | 4.430 | 4.520 | 4.420 | 4.510 | 4.510 | 53,506,910 |
| 2026-09-02 | 4.560 | 4.560 | 4.360 | 4.430 | 4.430 | 75,503,273 |
| 2026-09-01 | 4.420 | 4.640 | 4.410 | 4.570 | 4.570 | 94,049,773 |
| 2026-08-31 | 4.470 | 4.500 | 4.400 | 4.440 | 4.440 | 48,396,023 |
| 2026-08-28 | 4.470 | 4.530 | 4.420 | 4.490 | 4.490 | 45,830,527 |
| 2026-08-27 | 4.490 | 4.540 | 4.400 | 4.480 | 4.480 | 57,525,898 |
| 2026-08-26 | 4.470 | 4.550 | 4.440 | 4.520 | 4.520 | 46,912,500 |
| 2026-08-25 | 4.520 | 4.610 | 4.430 | 4.460 | 4.460 | 53,231,742 |
| 2026-08-24 | 4.630 | 4.640 | 4.450 | 4.500 | 4.500 | 89,157,875 |
| 2026-08-21 | 4.600 | 4.640 | 4.540 | 4.600 | 4.600 | 45,647,770 |
| 2026-08-20 | 4.590 | 4.710 | 4.570 | 4.610 | 4.610 | 48,114,781 |
| 2026-08-19 | 4.620 | 4.640 | 4.530 | 4.560 | 4.560 | 48,859,641 |
| 2026-08-18 | 4.620 | 4.700 | 4.600 | 4.630 | 4.630 | 47,467,512 |
| 2026-08-17 | 4.510 | 4.640 | 4.470 | 4.630 | 4.630 | 56,013,258 |
| 2026-08-14 | 4.460 | 4.590 | 4.440 | 4.510 | 4.510 | 42,347,102 |
| 2026-08-13 | 4.490 | 4.550 | 4.450 | 4.470 | 4.470 | 36,955,102 |
| 2026-08-12 | 4.530 | 4.560 | 4.450 | 4.480 | 4.480 | 45,116,312 |
| 2026-08-11 | 4.650 | 4.680 | 4.530 | 4.540 | 4.540 | 35,149,008 |
| 2026-08-10 | 4.550 | 4.650 | 4.530 | 4.640 | 4.640 | 57,491,426 |
| 2026-08-07 | 4.510 | 4.560 | 4.470 | 4.520 | 4.520 | 44,297,469 |
| 2026-08-06 | 4.570 | 4.640 | 4.490 | 4.520 | 4.520 | 47,270,602 |
| 2026-08-05 | 4.510 | 4.620 | 4.480 | 4.580 | 4.580 | 53,627,699 |
| 2026-08-04 | 4.560 | 4.570 | 4.450 | 4.480 | 4.480 | 44,904,262 |
| 2026-08-03 | 4.530 | 4.650 | 4.530 | 4.540 | 4.540 | 58,036,676 |
| 2026-07-31 | 4.500 | 4.590 | 4.400 | 4.550 | 4.550 | 95,967,945 |
| 2026-07-30 | 4.400 | 4.500 | 4.340 | 4.410 | 4.410 | 60,652,801 |
| 2026-07-29 | 4.190 | 4.460 | 4.180 | 4.430 | 4.430 | 86,736,578 |
| 2026-07-28 | 4.250 | 4.270 | 4.170 | 4.190 | 4.190 | 44,006,711 |
| 2026-07-27 | 4.110 | 4.310 | 4.110 | 4.290 | 4.290 | 61,925,520 |
| 2026-07-24 | 4.210 | 4.230 | 4.100 | 4.120 | 4.120 | 46,360,000 |
| 2026-07-23 | 4.200 | 4.260 | 4.150 | 4.240 | 4.240 | 57,359,824 |
| 2026-07-22 | 4.190 | 4.290 | 4.180 | 4.220 | 4.220 | 49,874,000 |
| 2026-07-21 | 4.210 | 4.330 | 4.180 | 4.230 | 4.230 | 98,575,445 |
| 2026-07-20 | 4.220 | 4.290 | 4.120 | 4.190 | 4.190 | 75,446,602 |
Page 1 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.