Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.000	15.100	14.550	14.830	14.830	9,910,880
2026-04-20	14.700	15.280	14.600	15.090	15.090	9,972,037
2026-04-17	15.040	15.180	14.730	14.800	14.800	9,317,750
2026-04-16	15.100	15.150	14.750	15.020	15.020	12,176,063
2026-04-15	14.990	15.570	14.700	15.070	15.070	16,820,795
2026-04-14	14.710	15.170	14.630	15.100	15.100	14,326,650
2026-04-13	14.580	14.970	14.300	14.900	14.900	16,947,051
2026-04-10	14.240	14.990	13.990	14.730	14.730	20,886,480
2026-04-09	14.210	14.480	14.070	14.190	14.190	17,548,631
2026-04-08	13.710	14.470	13.620	14.410	14.410	27,033,949
2026-04-07	14.470	14.700	13.800	14.100	14.100	29,572,491
2026-04-03	17.010	17.200	14.600	14.720	14.720	46,527,633
2026-04-02	16.360	16.690	15.570	16.690	16.690	22,648,155
2026-04-01	13.900	14.380	13.700	13.910	13.910	13,223,430
2026-03-31	13.770	14.610	13.500	13.770	13.770	17,733,645
2026-03-30	12.800	13.560	12.470	13.500	13.500	13,048,724
2026-03-27	12.350	12.740	12.290	12.710	12.710	5,433,400
2026-03-26	12.890	13.050	12.370	12.430	12.430	7,586,673
2026-03-25	12.660	13.080	12.500	12.860	12.860	8,149,582
2026-03-24	12.320	12.770	12.000	12.750	12.750	9,414,572
2026-03-23	12.600	13.030	12.240	12.300	12.300	11,413,260
2026-03-20	13.630	13.630	12.530	12.680	12.680	14,036,750
2026-03-19	13.750	14.090	13.310	13.420	13.420	16,335,650
2026-03-18	13.100	13.340	12.840	13.320	13.320	8,794,330
2026-03-17	13.530	13.720	13.050	13.100	13.100	10,040,600
2026-03-16	13.610	14.020	13.360	13.520	13.520	9,137,771
2026-03-13	14.290	14.350	13.540	13.620	13.620	12,595,960
2026-03-12	14.450	14.610	14.010	14.090	14.090	17,005,160
2026-03-11	13.870	14.500	13.670	14.440	14.440	21,184,340
2026-03-10	12.880	14.200	12.880	13.920	13.920	25,639,029
2026-03-09	15.000	15.460	14.020	14.080	14.080	34,762,000
2026-03-06	14.300	14.490	13.710	13.920	13.920	19,668,680
2026-03-05	14.920	15.240	13.750	14.310	14.310	34,134,929
2026-03-04	17.030	17.130	14.560	15.180	15.180	43,550,719
2026-03-03	14.520	17.200	13.590	17.200	17.200	51,686,331
2026-03-02	15.000	15.000	13.900	14.330	14.330	29,798,965
2026-02-27	13.220	13.650	13.000	13.520	13.520	11,300,130
2026-02-26	13.720	13.880	13.060	13.120	13.120	10,367,880
2026-02-25	13.860	14.110	13.650	13.700	13.700	9,840,511
2026-02-24	14.290	14.380	13.850	14.090	14.090	8,216,069
2026-02-13	13.890	14.580	13.720	13.920	13.920	7,737,857
2026-02-12	14.370	14.550	13.860	13.990	13.990	10,359,715
2026-02-11	14.480	14.680	14.260	14.280	14.280	14,738,384
2026-02-10	13.220	15.080	13.090	14.620	14.620	24,835,579
2026-02-09	12.420	13.680	12.410	13.220	13.220	15,546,714
2026-02-06	12.160	12.590	12.080	12.400	12.400	11,493,119
2026-02-05	11.890	12.650	11.710	12.270	12.270	13,106,460
2026-02-04	11.560	12.000	11.560	11.770	11.770	4,384,882
2026-02-03	11.690	11.710	11.380	11.600	11.600	5,870,993
2026-02-02	12.000	12.350	11.500	11.520	11.520	8,685,900
2026-01-30	11.690	12.800	11.640	12.200	12.200	11,600,680
2026-01-29	11.850	12.000	11.680	11.730	11.730	5,285,063
2026-01-28	12.060	12.200	11.860	11.890	11.890	5,153,646
2026-01-27	12.380	12.490	11.810	12.090	12.090	6,305,303
2026-01-26	12.380	12.580	12.180	12.380	12.380	5,268,019
2026-01-23	12.090	12.600	12.090	12.380	12.380	5,565,782
2026-01-22	11.800	12.170	11.730	12.070	12.070	4,532,751
2026-01-21	11.690	11.840	11.650	11.760	11.760	2,499,123
2026-01-20	12.060	12.080	11.700	11.730	11.730	3,175,430
2026-01-19	11.990	12.110	11.910	12.000	12.000	4,267,375

← NewerPage 3 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.