Ningbo Bohui Chemical Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.530 | 9.000 | 8.300 | 8.440 | 8.440 | 22,510,958 |
| 2024-04-25 | 7.900 | 9.310 | 7.860 | 8.760 | 8.760 | 24,771,825 |
| 2024-04-24 | 7.800 | 8.160 | 7.620 | 7.990 | 7.990 | 8,931,978 |
| 2024-04-23 | 7.490 | 8.200 | 7.440 | 7.800 | 7.800 | 11,508,780 |
| 2024-04-22 | 8.010 | 8.100 | 7.580 | 7.680 | 7.680 | 14,398,551 |
| 2024-04-19 | 7.310 | 8.560 | 7.260 | 8.530 | 8.530 | 21,075,495 |
| 2024-04-18 | 7.450 | 7.500 | 7.210 | 7.320 | 7.320 | 5,924,802 |
| 2024-04-17 | 6.900 | 7.500 | 6.900 | 7.460 | 7.460 | 7,710,049 |
| 2024-04-16 | 7.650 | 7.760 | 6.960 | 6.970 | 6.970 | 9,002,268 |
| 2024-04-15 | 8.120 | 8.380 | 7.400 | 7.890 | 7.890 | 12,416,203 |
| 2024-04-12 | 7.680 | 8.450 | 7.680 | 8.200 | 8.200 | 12,828,195 |
| 2024-04-11 | 7.650 | 7.780 | 7.530 | 7.670 | 7.670 | 3,799,681 |
| 2024-04-10 | 7.880 | 7.940 | 7.570 | 7.680 | 7.680 | 5,325,955 |
| 2024-04-09 | 7.710 | 7.930 | 7.710 | 7.920 | 7.920 | 5,180,788 |
| 2024-04-08 | 8.020 | 8.080 | 7.680 | 7.750 | 7.750 | 6,902,370 |
| 2024-04-03 | 8.350 | 8.390 | 7.840 | 8.020 | 8.020 | 12,075,975 |
| 2024-04-02 | 8.450 | 8.790 | 8.360 | 8.400 | 8.400 | 14,856,474 |
| 2024-04-01 | 8.320 | 9.010 | 8.090 | 8.560 | 8.560 | 20,863,009 |
| 2024-03-29 | 8.850 | 9.380 | 8.850 | 9.380 | 9.380 | 2,750,922 |
| 2024-03-28 | 8.670 | 8.900 | 8.630 | 8.850 | 8.850 | 1,953,320 |
| 2024-03-27 | 8.900 | 8.960 | 8.650 | 8.670 | 8.670 | 1,961,183 |
| 2024-03-26 | 8.900 | 8.950 | 8.670 | 8.860 | 8.860 | 1,849,933 |
| 2024-03-25 | 9.000 | 9.200 | 8.850 | 8.860 | 8.860 | 2,661,942 |
| 2024-03-22 | 9.220 | 9.240 | 8.970 | 9.070 | 9.070 | 2,335,498 |
| 2024-03-21 | 9.200 | 9.330 | 9.120 | 9.260 | 9.260 | 2,056,187 |
| 2024-03-20 | 9.060 | 9.240 | 9.060 | 9.200 | 9.200 | 1,866,571 |
| 2024-03-19 | 9.160 | 9.220 | 9.090 | 9.100 | 9.100 | 1,766,758 |
| 2024-03-18 | 9.120 | 9.230 | 9.050 | 9.170 | 9.170 | 2,127,281 |
| 2024-03-15 | 8.830 | 9.120 | 8.820 | 9.120 | 9.120 | 3,400,162 |
| 2024-03-14 | 8.870 | 8.940 | 8.690 | 8.860 | 8.860 | 2,226,335 |
| 2024-03-13 | 8.990 | 8.990 | 8.820 | 8.870 | 8.870 | 2,488,972 |
| 2024-03-12 | 8.830 | 9.140 | 8.730 | 8.980 | 8.980 | 3,690,496 |
| 2024-03-11 | 8.760 | 8.820 | 8.650 | 8.810 | 8.810 | 2,011,378 |
| 2024-03-08 | 8.700 | 8.830 | 8.570 | 8.700 | 8.700 | 2,374,684 |
| 2024-03-07 | 8.680 | 9.020 | 8.660 | 8.730 | 8.730 | 5,520,207 |
| 2024-03-06 | 8.410 | 8.620 | 8.400 | 8.610 | 8.610 | 1,822,124 |
| 2024-03-05 | 8.610 | 8.650 | 8.450 | 8.490 | 8.490 | 2,384,085 |
| 2024-03-04 | 8.820 | 8.890 | 8.560 | 8.660 | 8.660 | 3,560,957 |
| 2024-03-01 | 8.940 | 9.150 | 8.590 | 8.890 | 8.890 | 4,129,094 |
| 2024-02-29 | 8.230 | 8.980 | 8.120 | 8.760 | 8.760 | 4,738,047 |
| 2024-02-28 | 9.140 | 9.250 | 8.320 | 8.320 | 8.320 | 6,033,709 |
| 2024-02-27 | 9.110 | 9.190 | 8.970 | 9.150 | 9.150 | 3,145,125 |
| 2024-02-26 | 8.790 | 9.290 | 8.660 | 9.120 | 9.120 | 5,015,283 |
| 2024-02-23 | 8.670 | 8.830 | 8.580 | 8.790 | 8.790 | 2,603,548 |
| 2024-02-22 | 8.400 | 8.700 | 8.400 | 8.610 | 8.610 | 2,530,069 |
| 2024-02-21 | 8.260 | 8.670 | 8.180 | 8.370 | 8.370 | 3,510,528 |
| 2024-02-20 | 8.360 | 8.430 | 8.130 | 8.340 | 8.340 | 2,279,822 |
| 2024-02-19 | 8.040 | 8.450 | 8.040 | 8.430 | 8.430 | 4,675,496 |
| 2024-02-08 | 7.030 | 7.970 | 6.970 | 7.930 | 7.930 | 4,456,545 |
| 2024-02-07 | 7.220 | 7.240 | 6.920 | 7.030 | 7.030 | 4,001,996 |
| 2024-02-06 | 6.810 | 7.330 | 6.510 | 7.220 | 7.220 | 5,464,656 |
| 2024-02-05 | 7.550 | 7.590 | 6.690 | 6.840 | 6.840 | 6,433,168 |
| 2024-02-02 | 8.150 | 8.360 | 7.410 | 7.650 | 7.650 | 4,901,573 |
| 2024-02-01 | 8.150 | 8.310 | 7.990 | 8.150 | 8.150 | 3,500,619 |
| 2024-01-31 | 8.680 | 8.730 | 8.130 | 8.130 | 8.130 | 4,334,580 |
| 2024-01-30 | 8.980 | 8.980 | 8.620 | 8.650 | 8.650 | 3,698,140 |
| 2024-01-29 | 9.500 | 9.550 | 8.970 | 9.030 | 9.030 | 4,369,467 |
| 2024-01-26 | 9.460 | 9.580 | 9.310 | 9.380 | 9.380 | 4,585,312 |
| 2024-01-25 | 8.960 | 9.440 | 8.810 | 9.380 | 9.380 | 5,402,264 |
| 2024-01-24 | 8.930 | 9.040 | 8.610 | 8.930 | 8.930 | 4,017,730 |
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.