Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.220	17.140	13.210	16.600	16.600	41,271,072
2026-10-20	13.920	14.460	13.690	14.360	14.360	21,244,004
2026-10-19	13.110	14.000	13.000	13.820	13.820	23,341,746
2026-10-16	12.700	13.800	12.260	13.250	13.250	21,138,055
2026-10-15	12.360	12.650	12.050	12.140	12.140	7,710,038
2026-10-14	12.580	12.780	12.260	12.590	12.590	8,574,000
2026-10-13	11.640	12.800	11.330	12.680	12.680	11,578,900
2026-10-12	12.250	12.290	11.640	11.710	11.710	5,615,000
2026-10-09	12.700	12.700	11.770	12.350	12.350	8,056,686
2026-10-08	12.660	13.190	12.550	12.750	12.750	7,127,783
2026-09-30	12.720	12.760	12.320	12.450	12.450	4,412,200
2026-09-29	12.580	12.860	12.550	12.710	12.710	3,683,200
2026-09-28	13.000	13.100	12.440	12.570	12.570	5,286,900
2026-09-24	13.300	13.360	13.020	13.080	13.080	4,711,400
2026-09-23	13.310	13.330	13.100	13.210	13.210	5,569,300
2026-09-22	13.260	13.570	13.000	13.400	13.400	7,968,170
2026-09-21	13.050	13.340	12.930	13.260	13.260	9,169,800
2026-09-18	12.640	13.000	12.640	12.920	12.920	8,695,216
2026-09-17	12.600	12.770	12.350	12.640	12.640	7,639,346
2026-09-16	12.760	12.940	12.400	12.750	12.750	9,664,646
2026-09-15	12.470	12.700	12.360	12.570	12.570	8,457,700
2026-09-14	12.410	12.760	12.320	12.460	12.460	10,556,400
2026-09-11	12.870	13.290	12.490	12.520	12.520	12,330,500
2026-09-10	13.800	13.830	12.770	12.810	12.810	13,488,476
2026-09-09	13.420	13.900	13.330	13.560	13.560	16,781,900
2026-09-08	13.150	13.490	12.900	13.490	13.490	18,400,699
2026-09-07	12.760	13.340	12.700	13.190	13.190	19,570,619
2026-09-04	12.780	13.110	12.520	12.640	12.640	15,420,593
2026-09-03	12.680	13.030	12.330	12.750	12.750	19,635,939
2026-09-02	13.000	13.540	12.330	12.550	12.550	23,398,576
2026-09-01	12.800	13.090	12.620	12.850	12.850	15,824,261
2026-08-31	12.850	13.150	12.610	12.830	12.830	19,828,608
2026-08-28	12.570	12.920	12.450	12.840	12.840	19,349,688
2026-08-27	12.600	12.950	12.500	12.670	12.670	19,753,682
2026-08-26	12.700	12.960	12.450	12.770	12.770	26,444,428
2026-08-25	13.960	14.080	12.580	12.970	12.970	32,425,576
2026-08-24	12.000	14.200	11.630	14.120	14.120	43,018,152
2026-08-21	10.370	12.470	10.320	12.470	12.470	19,090,840
2026-08-20	10.450	10.630	10.330	10.390	10.390	4,730,800
2026-08-19	10.890	10.980	10.410	10.450	10.450	6,962,604
2026-08-18	10.840	11.130	10.720	10.880	10.880	7,314,800
2026-08-17	10.640	10.860	10.420	10.820	10.820	4,925,780
2026-08-14	10.600	10.690	10.450	10.590	10.590	3,708,300
2026-08-13	10.980	11.150	10.610	10.620	10.620	5,923,900
2026-08-12	10.730	10.940	10.710	10.920	10.920	4,431,700
2026-08-11	10.890	10.900	10.610	10.810	10.810	3,964,650
2026-08-10	10.800	10.840	10.580	10.810	10.810	4,012,000
2026-08-07	11.000	11.010	10.610	10.810	10.810	5,178,473
2026-08-06	10.840	11.080	10.700	10.950	10.950	5,899,810
2026-08-05	10.630	10.850	10.520	10.840	10.840	5,319,783
2026-08-04	10.520	10.700	10.350	10.640	10.640	6,537,100
2026-08-03	10.030	10.580	9.930	10.510	10.510	9,244,800
2026-07-31	9.700	10.150	9.690	10.020	10.020	6,697,485
2026-07-30	10.300	10.460	9.760	9.800	9.800	8,311,770
2026-07-29	10.110	10.270	9.900	10.200	10.200	7,096,000
2026-07-28	9.920	10.200	9.820	10.000	10.000	6,697,200
2026-07-27	9.610	10.110	9.500	10.050	10.050	8,432,900
2026-07-24	10.820	11.120	9.890	9.940	9.940	10,889,700
2026-07-23	10.000	10.540	9.970	10.490	10.490	7,371,000
2026-07-22	10.010	10.310	9.910	9.990	9.990	8,163,200

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.1680 CNY
2022-05-30	0.1040 CNY
2021-07-13	0.1000 CNY
2020-09-25	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.