Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.580	20.990	19.990	20.150	14.265	4,957,678
2023-02-02	20.600	20.770	19.760	20.460	14.485	8,714,994
2023-02-01	18.600	20.780	18.600	20.590	14.577	10,138,924
2023-01-31	20.000	20.000	18.510	18.580	13.154	4,779,796
2023-01-30	18.500	19.360	18.500	19.220	13.607	4,140,141
2023-01-20	18.710	18.880	18.320	18.470	13.076	2,657,069
2023-01-19	18.850	18.950	18.380	18.710	13.246	2,564,423
2023-01-18	18.790	19.050	18.330	18.820	13.324	2,706,617
2023-01-17	19.050	19.050	18.690	18.700	13.239	2,075,556
2023-01-16	18.950	19.050	18.710	18.900	13.380	2,226,411
2023-01-13	18.860	19.160	18.700	18.870	13.359	2,190,630
2023-01-12	18.940	19.090	18.730	18.920	13.395	1,973,553
2023-01-11	18.950	19.300	18.600	18.940	13.409	2,682,517
2023-01-10	18.950	18.950	18.570	18.800	13.310	1,530,825
2023-01-09	18.600	19.250	18.540	18.780	13.295	2,688,308
2023-01-06	18.500	19.020	18.320	18.580	13.154	2,540,186
2023-01-05	18.450	18.730	18.120	18.480	13.083	2,930,351
2023-01-04	18.270	18.480	17.980	18.270	12.934	2,849,434
2023-01-03	18.530	18.590	17.870	18.280	12.941	3,942,937
2022-12-30	19.020	19.510	18.300	18.550	13.133	4,029,361
2022-12-29	17.670	18.080	17.400	17.790	12.595	2,514,989
2022-12-28	18.020	18.380	17.490	17.600	12.460	2,910,371
2022-12-27	17.960	18.080	17.660	17.920	12.687	2,125,881
2022-12-26	17.600	18.210	16.910	17.960	12.715	3,626,022
2022-12-23	17.460	17.690	16.940	17.130	12.127	3,609,999
2022-12-22	17.960	18.010	17.200	17.450	12.354	2,760,412
2022-12-21	18.300	18.410	17.600	17.680	12.517	2,971,116
2022-12-20	18.170	18.450	17.930	17.980	12.729	2,644,133
2022-12-19	18.280	18.470	17.980	18.150	12.849	2,835,947
2022-12-16	18.810	19.080	18.180	18.400	13.026	3,930,817
2022-12-15	19.140	19.370	18.780	18.930	13.402	2,328,282
2022-12-14	19.130	19.320	18.860	19.140	13.550	2,553,838
2022-12-13	19.540	19.890	18.760	19.090	13.515	5,743,096
2022-12-12	19.880	20.190	19.300	19.680	13.933	3,104,119
2022-12-09	20.170	20.280	19.570	19.570	13.855	3,126,494
2022-12-08	19.990	20.560	19.510	20.230	14.322	4,871,990
2022-12-07	19.820	20.090	19.300	19.440	13.763	3,505,138
2022-12-06	20.330	20.370	19.590	19.800	14.018	3,910,167
2022-12-05	20.570	20.570	19.620	19.980	14.145	6,916,285
2022-12-02	18.870	21.000	18.750	20.600	14.584	10,368,019
2022-12-01	18.710	19.200	18.480	18.930	13.402	5,998,763
2022-11-30	19.170	19.230	18.580	18.680	13.225	4,706,338
2022-11-29	18.560	19.720	18.180	19.160	13.564	10,874,915
2022-11-28	17.530	18.450	17.500	18.080	12.800	6,253,569
2022-11-25	18.120	18.120	17.510	17.630	12.481	2,337,553
2022-11-24	17.480	18.550	17.390	17.850	12.637	4,165,092
2022-11-23	17.560	17.850	17.200	17.480	12.375	2,556,145
2022-11-22	17.650	18.260	17.310	17.680	12.517	4,896,360
2022-11-21	17.750	17.750	17.040	17.280	12.234	3,664,073
2022-11-18	18.030	18.110	17.030	17.750	12.566	4,975,483
2022-11-17	17.970	17.980	17.400	17.610	12.467	3,862,706
2022-11-16	17.550	18.100	17.360	17.860	12.644	3,932,264
2022-11-15	17.450	17.790	17.250	17.500	12.389	6,057,248
2022-11-14	18.590	18.600	17.200	17.300	12.248	10,471,420
2022-11-11	17.760	18.670	17.600	18.600	13.168	9,518,840
2022-11-10	16.000	18.280	15.830	17.700	12.531	15,358,666
2022-11-09	16.090	16.460	15.630	15.960	11.299	5,905,187
2022-11-08	16.000	16.000	15.520	15.880	11.242	3,151,421
2022-11-07	15.320	15.980	15.320	15.880	11.242	4,354,348
2022-11-04	15.470	16.060	15.280	15.550	11.009	6,333,063

← NewerPage 16 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.