Ningbo Bohui Chemical Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.300 | 5.350 | 5.120 | 5.310 | 5.310 | 3,128,766 |
| 2024-07-24 | 5.550 | 5.580 | 5.210 | 5.290 | 5.290 | 5,853,468 |
| 2024-07-23 | 5.300 | 5.970 | 5.120 | 5.550 | 5.550 | 10,022,004 |
| 2024-07-22 | 5.200 | 5.260 | 5.140 | 5.230 | 5.230 | 2,299,300 |
| 2024-07-19 | 5.000 | 5.200 | 4.910 | 5.180 | 5.180 | 2,632,476 |
| 2024-07-18 | 5.170 | 5.170 | 4.900 | 5.020 | 5.020 | 2,546,039 |
| 2024-07-17 | 5.220 | 5.280 | 5.140 | 5.170 | 5.170 | 2,267,582 |
| 2024-07-16 | 5.300 | 5.330 | 5.210 | 5.260 | 5.260 | 1,704,213 |
| 2024-07-15 | 5.530 | 5.530 | 5.230 | 5.290 | 5.290 | 2,918,600 |
| 2024-07-12 | 5.600 | 5.710 | 5.430 | 5.470 | 5.470 | 3,191,840 |
| 2024-07-11 | 5.280 | 5.720 | 5.280 | 5.630 | 5.630 | 5,641,273 |
| 2024-07-10 | 5.400 | 5.410 | 5.200 | 5.210 | 5.210 | 2,232,425 |
| 2024-07-09 | 5.410 | 5.470 | 5.170 | 5.370 | 5.370 | 3,987,555 |
| 2024-07-08 | 5.500 | 5.560 | 5.350 | 5.400 | 5.400 | 3,750,214 |
| 2024-07-05 | 5.440 | 5.680 | 5.220 | 5.560 | 5.560 | 6,582,113 |
| 2024-07-04 | 5.990 | 6.760 | 5.500 | 5.600 | 5.600 | 11,009,267 |
| 2024-07-03 | 5.760 | 5.980 | 5.650 | 5.980 | 5.980 | 5,921,280 |
| 2024-07-02 | 5.630 | 5.860 | 5.500 | 5.760 | 5.760 | 3,898,735 |
| 2024-07-01 | 5.630 | 5.700 | 5.460 | 5.630 | 5.630 | 3,359,417 |
| 2024-06-28 | 5.640 | 5.840 | 5.550 | 5.630 | 5.630 | 4,582,963 |
| 2024-06-27 | 5.700 | 5.780 | 5.520 | 5.540 | 5.540 | 5,168,873 |
| 2024-06-26 | 5.410 | 5.980 | 5.240 | 5.710 | 5.710 | 7,587,038 |
| 2024-06-25 | 5.190 | 5.510 | 5.140 | 5.440 | 5.440 | 5,411,479 |
| 2024-06-24 | 5.360 | 5.360 | 5.150 | 5.150 | 5.150 | 4,990,360 |
| 2024-06-21 | 5.420 | 5.430 | 5.160 | 5.360 | 5.360 | 4,379,334 |
| 2024-06-20 | 5.790 | 5.810 | 5.430 | 5.450 | 5.450 | 6,217,402 |
| 2024-06-19 | 5.650 | 5.850 | 5.620 | 5.760 | 5.760 | 7,777,825 |
| 2024-06-18 | 5.590 | 5.680 | 5.490 | 5.650 | 5.650 | 8,892,644 |
| 2024-06-17 | 5.340 | 5.810 | 5.330 | 5.600 | 5.600 | 14,714,830 |
| 2024-06-14 | 5.910 | 6.000 | 5.420 | 5.430 | 5.430 | 18,455,775 |
| 2024-06-13 | 6.950 | 6.970 | 6.780 | 6.780 | 6.780 | 1,716,020 |
| 2024-06-12 | 6.750 | 7.020 | 6.690 | 6.950 | 6.950 | 2,813,086 |
| 2024-06-11 | 6.990 | 7.200 | 6.730 | 6.830 | 6.830 | 2,985,302 |
| 2024-06-07 | 6.650 | 6.900 | 6.640 | 6.820 | 6.820 | 2,494,203 |
| 2024-06-06 | 6.910 | 6.970 | 6.580 | 6.640 | 6.640 | 3,253,601 |
| 2024-06-05 | 7.120 | 7.120 | 6.910 | 6.920 | 6.920 | 1,942,220 |
| 2024-06-04 | 7.340 | 7.350 | 6.970 | 7.060 | 7.060 | 2,467,120 |
| 2024-06-03 | 7.500 | 7.540 | 7.160 | 7.250 | 7.250 | 2,451,382 |
| 2024-05-31 | 7.470 | 7.520 | 7.380 | 7.500 | 7.500 | 2,472,410 |
| 2024-05-30 | 7.590 | 7.690 | 7.420 | 7.470 | 7.470 | 2,628,663 |
| 2024-05-29 | 7.600 | 7.760 | 7.560 | 7.640 | 7.640 | 2,389,842 |
| 2024-05-28 | 7.670 | 7.700 | 7.550 | 7.590 | 7.590 | 2,141,892 |
| 2024-05-27 | 7.800 | 7.810 | 7.480 | 7.610 | 7.610 | 2,959,000 |
| 2024-05-24 | 8.000 | 8.000 | 7.760 | 7.780 | 7.780 | 4,749,406 |
| 2024-05-23 | 7.820 | 8.030 | 7.670 | 8.030 | 8.030 | 6,119,553 |
| 2024-05-22 | 7.710 | 7.880 | 7.710 | 7.800 | 7.800 | 2,961,086 |
| 2024-05-21 | 7.950 | 7.960 | 7.740 | 7.780 | 7.780 | 5,172,263 |
| 2024-05-20 | 7.850 | 8.140 | 7.820 | 8.020 | 8.020 | 6,725,770 |
| 2024-05-17 | 7.770 | 7.880 | 7.700 | 7.870 | 7.870 | 3,690,881 |
| 2024-05-16 | 7.710 | 7.830 | 7.700 | 7.780 | 7.780 | 4,391,417 |
| 2024-05-15 | 7.780 | 7.880 | 7.680 | 7.740 | 7.740 | 7,947,767 |
| 2024-05-14 | 7.900 | 8.060 | 7.820 | 7.910 | 7.910 | 5,158,900 |
| 2024-05-13 | 8.150 | 8.210 | 7.900 | 7.930 | 7.930 | 8,799,026 |
| 2024-05-10 | 8.550 | 8.910 | 8.360 | 8.370 | 8.370 | 10,894,466 |
| 2024-05-09 | 8.420 | 9.050 | 8.420 | 8.460 | 8.460 | 11,598,100 |
| 2024-05-08 | 8.660 | 8.960 | 8.330 | 8.370 | 8.370 | 13,777,339 |
| 2024-05-07 | 8.120 | 9.090 | 8.040 | 8.580 | 8.580 | 18,690,077 |
| 2024-05-06 | 7.610 | 8.080 | 7.610 | 8.000 | 8.000 | 14,512,139 |
| 2024-04-30 | 7.900 | 8.080 | 7.510 | 7.610 | 7.610 | 13,892,173 |
| 2024-04-29 | 7.600 | 8.080 | 7.320 | 8.000 | 8.000 | 19,869,501 |
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.