Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.030	10.250	10.000	10.140	10.140	5,525,310
2023-10-27	9.930	10.120	9.820	10.110	10.110	6,009,531
2023-10-26	10.300	10.570	9.680	10.010	10.010	9,908,484
2023-10-25	10.550	10.910	10.420	10.700	10.700	3,429,135
2023-10-24	9.990	10.490	9.890	10.480	10.480	4,165,012
2023-10-23	10.400	10.540	9.880	9.950	9.950	4,473,457
2023-10-20	10.360	10.710	10.350	10.480	10.480	4,571,437
2023-10-19	10.690	10.820	10.330	10.370	10.370	6,873,635
2023-10-18	11.230	11.400	10.770	10.830	10.830	7,126,247
2023-10-17	11.390	11.430	11.150	11.290	11.290	9,560,221
2023-10-16	10.950	11.850	10.850	11.650	11.650	13,909,422
2023-10-13	10.980	10.990	10.840	10.900	10.900	2,241,930
2023-10-12	11.030	11.170	10.910	11.010	11.010	1,891,031
2023-10-11	11.260	11.340	10.970	11.030	11.030	3,463,265
2023-10-10	11.140	11.520	11.040	11.310	11.310	5,013,279
2023-10-09	10.970	11.220	10.930	11.050	11.050	3,406,735
2023-09-28	11.070	11.290	10.990	11.280	11.280	2,808,761
2023-09-27	10.740	11.020	10.680	10.970	10.970	2,385,600
2023-09-26	10.760	10.880	10.690	10.780	10.780	1,504,845
2023-09-25	10.880	10.940	10.750	10.830	10.830	1,960,680
2023-09-22	10.670	10.880	10.570	10.850	10.850	1,820,408
2023-09-21	10.860	10.860	10.620	10.660	10.660	1,888,061
2023-09-20	10.700	10.860	10.700	10.740	10.740	2,399,180
2023-09-19	10.950	10.970	10.760	10.790	10.790	2,473,306
2023-09-18	10.820	10.990	10.700	10.860	10.860	2,427,354
2023-09-15	11.050	11.070	10.820	10.890	10.890	2,638,968
2023-09-14	10.990	11.100	10.900	10.990	10.990	2,142,703
2023-09-13	11.160	11.200	10.960	11.030	11.030	1,935,171
2023-09-12	11.230	11.260	11.100	11.130	11.130	1,630,083
2023-09-11	11.190	11.310	11.090	11.230	11.230	2,315,858
2023-09-08	11.250	11.320	11.130	11.160	11.160	2,069,843
2023-09-07	11.430	11.520	11.300	11.320	11.320	2,468,367
2023-09-06	11.360	11.560	11.210	11.470	11.470	3,100,842
2023-09-05	11.230	11.300	11.130	11.270	11.270	2,578,032
2023-09-04	11.120	11.330	10.910	11.270	11.270	3,847,139
2023-09-01	11.080	11.230	10.860	11.090	11.090	3,529,982
2023-08-31	11.060	11.100	10.890	10.930	10.930	2,382,913
2023-08-30	10.950	11.160	10.860	11.000	11.000	3,341,724
2023-08-29	10.580	10.950	10.580	10.920	10.920	3,167,722
2023-08-28	11.000	11.010	10.580	10.630	10.630	4,233,163
2023-08-25	10.570	10.760	10.430	10.500	10.500	2,704,308
2023-08-24	10.540	10.700	10.460	10.580	10.580	2,422,854
2023-08-23	10.660	10.680	10.470	10.540	10.540	2,406,662
2023-08-22	10.700	10.840	10.470	10.660	10.660	3,397,219
2023-08-21	10.850	11.020	10.740	10.750	10.750	3,739,997
2023-08-18	10.730	11.090	10.730	10.880	10.880	6,256,350
2023-08-17	10.600	10.750	10.530	10.690	10.690	4,566,166
2023-08-16	10.810	10.930	10.650	10.690	10.690	4,820,635
2023-08-15	11.610	11.620	10.890	10.970	10.970	8,866,123
2023-08-14	11.530	11.790	11.290	11.740	11.740	2,582,220
2023-08-11	11.800	11.860	11.550	11.560	11.560	2,541,787
2023-08-10	11.620	11.850	11.620	11.780	11.780	3,017,658
2023-08-09	11.740	11.760	11.520	11.580	11.580	1,567,680
2023-08-08	11.830	11.830	11.580	11.730	11.730	2,093,531
2023-08-07	11.870	11.920	11.700	11.730	11.730	1,939,783
2023-08-04	11.890	11.950	11.750	11.810	11.810	2,118,194
2023-08-03	11.820	11.890	11.730	11.820	11.820	1,818,500
2023-08-02	11.900	11.970	11.800	11.840	11.840	1,835,660
2023-08-01	12.000	12.000	11.840	11.930	11.930	2,883,979
2023-07-31	11.860	11.970	11.720	11.960	11.960	2,149,780

← NewerPage 13 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.