Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.600	11.190	10.210	10.430	10.430	10,733,313
2026-07-17	11.130	11.410	10.330	10.430	10.430	8,424,950
2026-07-16	11.160	11.380	11.000	11.180	11.180	6,088,980
2026-07-15	11.710	11.740	11.170	11.200	11.200	10,003,467
2026-07-14	11.440	12.060	11.380	11.950	11.950	11,442,267
2026-07-13	11.500	12.180	11.400	11.480	11.480	10,878,800
2026-07-10	11.210	11.920	11.000	11.500	11.500	8,692,473
2026-07-09	12.000	12.160	11.080	11.360	11.360	9,954,010
2026-07-08	12.000	12.280	11.490	11.900	11.900	7,950,530
2026-07-07	11.950	12.150	11.730	11.930	11.930	8,292,754
2026-07-06	11.900	12.110	11.650	12.000	12.000	6,290,265
2026-07-03	12.100	12.150	11.820	11.940	11.940	5,961,600
2026-07-02	11.970	12.470	11.760	11.920	11.920	8,246,229
2026-07-01	12.020	12.220	11.620	12.200	12.200	7,584,659
2026-06-30	11.760	11.890	11.400	11.710	11.710	5,376,075
2026-06-29	12.000	12.050	11.400	11.620	11.620	7,122,734
2026-06-26	12.500	12.630	11.940	11.950	11.950	8,573,037
2026-06-25	13.320	13.320	12.520	12.650	12.650	8,391,817
2026-06-24	13.690	13.750	12.780	13.100	13.100	10,975,789
2026-06-23	13.910	14.350	13.670	13.800	13.800	6,130,037
2026-06-22	14.200	14.200	13.470	13.900	13.900	7,664,942
2026-06-18	14.100	14.500	13.700	14.120	14.120	7,486,283
2026-06-17	14.870	15.000	14.020	14.080	14.080	9,756,139
2026-06-16	14.680	15.240	14.550	15.040	15.040	8,438,240
2026-06-15	14.760	15.040	14.500	14.680	14.680	7,462,200
2026-06-12	14.630	15.150	14.420	14.690	14.690	7,937,280
2026-06-11	14.600	14.750	14.200	14.510	14.510	5,726,400
2026-06-10	14.550	14.820	14.170	14.600	14.600	6,702,117
2026-06-09	14.230	14.760	13.680	14.690	14.690	10,136,642
2026-06-08	14.820	15.400	13.980	14.210	14.210	9,903,140
2026-06-05	15.500	15.690	14.900	15.320	15.320	6,136,017
2026-06-04	15.820	16.030	15.300	15.560	15.560	7,474,966
2026-06-03	16.170	16.270	15.800	16.050	16.050	6,326,555
2026-06-02	16.880	16.900	15.840	16.260	16.260	7,823,117
2026-06-01	16.690	17.330	16.530	16.900	16.900	9,132,688
2026-05-29	16.800	17.740	16.610	16.690	16.690	11,709,930
2026-05-28	16.960	17.120	16.200	16.850	16.850	9,546,524
2026-05-27	17.420	17.770	16.790	16.980	16.980	8,028,952
2026-05-26	17.670	18.280	17.320	17.580	17.580	8,367,075
2026-05-25	18.430	18.910	17.360	17.650	17.650	10,400,293
2026-05-22	18.390	18.620	18.090	18.400	18.400	7,366,350
2026-05-21	18.860	19.290	18.250	18.340	18.340	12,496,870
2026-05-20	19.720	19.920	18.810	18.930	18.930	16,478,631
2026-05-19	19.500	20.740	19.250	20.120	20.120	18,335,662
2026-05-18	19.090	19.700	18.340	19.550	19.550	16,360,234
2026-05-15	18.830	19.660	18.620	19.150	19.150	14,587,627
2026-05-14	19.160	19.850	18.600	18.970	18.970	19,412,166
2026-05-13	17.090	19.390	17.000	19.190	19.190	23,901,711
2026-05-12	17.240	17.800	16.810	17.110	17.110	12,519,221
2026-05-11	17.700	18.000	17.180	17.350	17.350	21,865,429
2026-05-08	15.540	18.000	15.500	17.340	17.340	28,936,131
2026-05-07	15.020	15.470	14.950	15.400	15.400	9,332,340
2026-05-06	14.580	15.150	14.380	15.060	15.060	9,554,723
2026-04-30	14.480	14.780	14.390	14.660	14.660	7,792,125
2026-04-29	14.170	14.520	14.170	14.370	14.370	6,609,749
2026-04-28	14.570	14.660	14.180	14.270	14.270	8,181,950
2026-04-27	14.220	14.680	14.150	14.570	14.570	10,121,400
2026-04-24	14.710	14.880	14.120	14.260	14.260	11,063,938
2026-04-23	15.420	15.700	14.700	14.830	14.830	14,483,440
2026-04-22	14.800	15.390	14.730	15.320	15.320	11,167,090

← NewerPage 2 of 5 · 243 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.