Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.860	11.970	11.720	11.960	11.960	2,149,780
2023-07-28	11.880	11.910	11.720	11.810	11.810	2,689,514
2023-07-27	11.880	12.070	11.860	11.880	11.880	1,517,147
2023-07-26	11.890	12.010	11.820	11.920	11.920	1,783,846
2023-07-25	11.890	12.070	11.840	11.950	11.950	2,026,580
2023-07-24	11.870	12.030	11.770	11.840	11.840	2,632,858
2023-07-21	12.100	12.120	11.800	11.860	11.860	2,609,935
2023-07-20	12.500	12.500	12.080	12.100	12.100	2,529,849
2023-07-19	12.270	12.560	12.190	12.260	12.260	2,401,690
2023-07-18	12.470	12.510	12.110	12.350	12.350	2,322,497
2023-07-17	12.590	12.690	12.340	12.470	12.470	3,046,008
2023-07-14	12.500	12.830	12.270	12.670	12.670	3,146,484
2023-07-13	12.110	12.440	12.090	12.380	12.380	2,970,181
2023-07-12	12.170	12.210	12.000	12.060	12.060	1,952,529
2023-07-11	12.090	12.150	11.990	12.120	12.120	2,107,824
2023-07-10	11.900	12.090	11.800	12.070	12.070	3,017,002
2023-07-07	11.850	12.040	11.680	11.950	11.950	3,617,829
2023-07-06	11.900	12.000	11.800	11.930	11.930	2,201,412
2023-07-05	11.960	12.060	11.860	11.910	11.910	3,411,834
2023-07-04	12.160	12.280	11.830	11.960	11.960	5,808,376
2023-07-03	13.260	13.260	11.930	12.220	12.220	12,694,629
2023-06-30	13.230	13.370	13.000	13.290	13.290	2,030,602
2023-06-29	12.980	13.170	12.920	13.110	13.110	1,692,176
2023-06-28	12.960	13.080	12.650	13.030	13.030	1,579,098
2023-06-27	12.680	13.090	12.520	12.960	12.960	1,901,049
2023-06-26	12.800	13.080	12.530	12.610	12.610	2,113,736
2023-06-21	12.880	13.050	12.800	12.800	12.800	2,021,355
2023-06-20	13.290	13.290	12.860	12.940	12.940	2,141,772
2023-06-19	13.210	13.380	13.080	13.160	13.160	2,246,303
2023-06-16	12.920	13.230	12.880	13.210	13.210	2,587,057
2023-06-15	12.800	13.030	12.780	12.900	12.900	2,450,590
2023-06-14	13.060	13.180	12.820	12.840	12.840	2,890,996
2023-06-13	13.040	13.210	12.990	13.120	13.120	2,778,508
2023-06-12	13.430	13.520	13.050	13.130	13.130	3,318,661
2023-06-09	13.680	13.680	13.250	13.500	13.500	2,315,873
2023-06-08	13.700	13.700	13.450	13.590	13.590	1,826,508
2023-06-07	13.910	13.920	13.600	13.730	13.730	2,031,264
2023-06-06	14.020	14.260	13.830	13.860	13.860	2,032,343
2023-06-05	14.000	14.100	13.700	14.030	14.030	2,364,156
2023-06-02	14.150	14.220	13.900	14.030	14.030	2,564,245
2023-06-01	14.000	14.180	13.820	14.010	14.010	2,580,900
2023-05-31	13.930	14.390	13.820	13.950	13.950	2,126,725
2023-05-30	13.890	13.950	13.730	13.880	13.880	2,145,596
2023-05-29	13.870	13.980	13.560	13.900	13.900	2,757,546
2023-05-26	13.920	13.930	13.540	13.780	13.780	2,261,226
2023-05-25	13.850	13.970	13.530	13.770	13.770	2,279,500
2023-05-24	13.630	13.900	13.510	13.820	13.820	2,703,904
2023-05-23	13.710	13.900	13.550	13.740	13.740	2,928,523
2023-05-22	13.180	13.740	13.060	13.720	13.720	5,244,487
2023-05-19	13.380	13.390	12.750	13.210	13.210	4,614,158
2023-05-18	18.570	19.010	18.420	18.960	13.423	2,996,138
2023-05-17	17.700	18.680	17.600	18.580	13.154	4,182,906
2023-05-16	17.950	18.060	17.630	17.690	12.524	1,883,645
2023-05-15	17.850	18.100	17.580	18.070	12.793	2,371,080
2023-05-12	18.110	18.180	17.700	17.850	12.637	2,049,768
2023-05-11	17.940	18.270	17.660	18.220	12.899	2,953,454
2023-05-10	17.960	18.220	17.780	17.850	12.637	2,196,985
2023-05-09	18.540	18.590	17.910	17.960	12.715	3,559,392
2023-05-08	18.490	18.790	18.310	18.480	13.083	3,203,463
2023-05-05	18.630	18.890	18.350	18.450	13.062	3,254,085

← NewerPage 14 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.