Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.990	9.000	8.650	8.840	8.840	3,264,305
2024-01-22	9.580	9.650	8.890	8.960	8.960	2,731,912
2024-01-19	9.740	9.860	9.610	9.620	9.620	1,491,959
2024-01-18	10.050	10.130	9.510	9.760	9.760	2,587,887
2024-01-17	10.190	10.250	9.990	9.990	9.990	1,288,587
2024-01-16	10.330	10.330	10.070	10.200	10.200	1,588,644
2024-01-15	10.330	10.360	10.110	10.250	10.250	1,541,800
2024-01-12	10.190	10.340	10.190	10.280	10.280	1,733,673
2024-01-11	10.150	10.270	10.070	10.200	10.200	1,736,107
2024-01-10	10.160	10.300	10.030	10.180	10.180	2,081,429
2024-01-09	10.140	10.220	10.050	10.180	10.180	1,921,200
2024-01-08	10.280	10.290	10.080	10.080	10.080	1,481,952
2024-01-05	10.440	10.530	10.220	10.290	10.290	1,890,465
2024-01-04	10.320	10.550	10.300	10.450	10.450	2,598,148
2024-01-03	10.380	10.390	10.250	10.320	10.320	1,532,714
2024-01-02	10.290	10.440	10.230	10.380	10.380	2,013,448
2023-12-29	10.080	10.250	10.020	10.230	10.230	1,438,996
2023-12-28	9.820	10.120	9.710	10.080	10.080	1,834,556
2023-12-27	9.720	9.860	9.650	9.810	9.810	1,415,006
2023-12-26	9.870	9.870	9.700	9.730	9.730	1,110,763
2023-12-25	9.980	9.980	9.760	9.830	9.830	1,570,082
2023-12-22	10.080	10.170	9.950	9.960	9.960	1,704,692
2023-12-21	9.990	10.140	9.820	10.130	10.130	2,009,652
2023-12-20	9.900	10.180	9.890	9.980	9.980	1,854,406
2023-12-19	9.860	9.940	9.770	9.930	9.930	1,215,765
2023-12-18	10.040	10.040	9.860	9.910	9.910	2,043,045
2023-12-15	9.990	10.090	9.990	10.050	10.050	1,406,839
2023-12-14	10.000	10.060	9.980	9.990	9.990	1,101,546
2023-12-13	10.070	10.070	9.950	9.970	9.970	1,073,057
2023-12-12	10.100	10.120	9.900	10.070	10.070	1,414,856
2023-12-11	9.910	10.060	9.850	9.990	9.990	2,145,414
2023-12-08	10.320	10.320	9.950	9.980	9.980	1,702,861
2023-12-07	10.350	10.350	10.120	10.170	10.170	1,381,474
2023-12-06	10.170	10.360	10.110	10.260	10.260	2,155,966
2023-12-05	10.380	10.390	10.160	10.160	10.160	1,711,526
2023-12-04	10.480	10.570	10.360	10.400	10.400	1,819,859
2023-12-01	10.500	10.590	10.440	10.510	10.510	1,687,120
2023-11-30	10.640	10.650	10.400	10.490	10.490	1,762,276
2023-11-29	10.690	10.720	10.570	10.630	10.630	1,345,808
2023-11-28	10.590	10.700	10.490	10.690	10.690	2,147,514
2023-11-27	10.590	10.660	10.470	10.590	10.590	1,775,611
2023-11-24	10.700	10.740	10.580	10.590	10.590	1,523,606
2023-11-23	10.650	10.760	10.650	10.730	10.730	1,489,064
2023-11-22	10.760	10.820	10.660	10.670	10.670	1,529,042
2023-11-21	10.830	10.920	10.770	10.780	10.780	1,916,962
2023-11-20	10.770	10.850	10.730	10.840	10.840	1,572,541
2023-11-17	10.840	10.850	10.700	10.800	10.800	2,003,660
2023-11-16	10.870	10.990	10.790	10.820	10.820	2,662,900
2023-11-15	10.720	11.100	10.640	10.930	10.930	4,427,747
2023-11-14	10.700	10.740	10.590	10.630	10.630	2,164,504
2023-11-13	10.600	10.710	10.560	10.690	10.690	2,190,822
2023-11-10	10.400	10.630	10.350	10.590	10.590	2,811,112
2023-11-09	10.510	10.580	10.410	10.450	10.450	1,964,700
2023-11-08	10.570	10.630	10.440	10.510	10.510	2,737,230
2023-11-07	10.530	10.590	10.400	10.560	10.560	2,567,082
2023-11-06	10.410	10.550	10.330	10.540	10.540	2,920,300
2023-11-03	10.340	10.440	10.250	10.390	10.390	3,130,184
2023-11-02	10.220	10.370	10.170	10.220	10.220	3,805,152
2023-11-01	10.010	10.290	9.930	10.260	10.260	4,775,989
2023-10-31	10.130	10.130	9.940	10.010	10.010	3,187,417

← NewerPage 12 of 21 · 1,212 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.