Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.950	12.050	11.780	11.930	11.930	3,260,709
2026-01-15	12.050	12.070	11.890	11.930	11.930	2,674,145
2026-01-14	12.070	12.210	11.900	12.010	12.010	4,488,110
2026-01-13	12.350	12.410	12.040	12.060	12.060	4,160,673
2026-01-12	12.140	12.300	11.950	12.280	12.280	4,928,559
2026-01-09	12.420	12.730	12.090	12.190	12.190	5,927,009
2026-01-08	12.150	12.420	12.150	12.350	12.350	2,921,959
2026-01-07	12.120	12.440	12.030	12.200	12.200	3,443,318
2026-01-06	12.090	12.250	12.040	12.120	12.120	3,078,692
2026-01-05	12.250	12.470	12.040	12.080	12.080	3,275,558
2025-12-31	12.220	12.220	11.970	12.040	12.040	2,582,548
2025-12-30	12.190	12.440	12.080	12.200	12.200	2,825,395
2025-12-29	12.280	12.310	12.130	12.200	12.200	2,248,614
2025-12-26	12.480	12.540	12.200	12.210	12.210	2,685,940
2025-12-25	12.480	12.540	12.340	12.420	12.420	2,875,390
2025-12-24	11.990	12.750	11.840	12.490	12.490	5,565,114
2025-12-23	12.000	12.100	11.840	11.940	11.940	1,824,640
2025-12-22	11.880	12.080	11.880	11.960	11.960	2,765,246
2025-12-19	11.760	11.890	11.660	11.870	11.870	2,595,205
2025-12-18	11.730	11.870	11.650	11.710	11.710	2,423,483
2025-12-17	11.920	11.920	11.500	11.750	11.750	3,180,915
2025-12-16	12.060	12.080	11.750	11.870	11.870	2,342,958
2025-12-15	12.140	12.320	12.030	12.060	12.060	2,150,220
2025-12-12	12.280	12.420	12.120	12.140	12.140	3,376,066
2025-12-11	12.640	12.680	12.270	12.280	12.280	3,024,458
2025-12-10	12.650	12.950	12.490	12.600	12.600	4,981,988
2025-12-09	12.520	12.940	12.470	12.600	12.600	4,415,964
2025-12-08	12.520	12.790	12.460	12.580	12.580	3,217,584
2025-12-05	12.460	12.490	12.260	12.480	12.480	2,100,470
2025-12-04	12.610	12.610	12.320	12.370	12.370	1,678,600
2025-12-03	12.620	12.700	12.460	12.590	12.590	2,320,310
2025-12-02	12.840	12.840	12.560	12.610	12.610	2,097,841
2025-12-01	12.750	13.090	12.730	12.860	12.860	3,140,549
2025-11-28	12.430	12.770	12.370	12.760	12.760	2,670,666
2025-11-27	12.300	12.450	12.260	12.370	12.370	2,352,238
2025-11-26	12.390	12.580	12.250	12.250	12.250	2,443,840
2025-11-25	12.390	12.660	12.310	12.420	12.420	2,723,836
2025-11-24	12.110	12.460	12.070	12.330	12.330	2,888,146
2025-11-21	12.660	12.710	11.920	12.100	12.100	4,361,055
2025-11-20	12.850	12.980	12.510	12.630	12.630	3,351,800
2025-11-19	13.290	13.290	12.800	12.890	12.890	3,964,361
2025-11-18	13.380	13.410	13.020	13.120	13.120	3,915,666
2025-11-17	13.160	13.400	13.020	13.370	13.370	4,805,420
2025-11-14	12.930	13.760	12.890	13.210	13.210	9,430,190
2025-11-13	12.890	13.060	12.720	12.970	12.970	2,660,242
2025-11-12	12.950	12.970	12.760	12.860	12.860	2,127,363
2025-11-11	13.090	13.160	12.890	12.930	12.930	2,940,800
2025-11-10	13.000	13.100	12.930	13.050	13.050	2,609,058
2025-11-07	13.180	13.220	12.960	12.980	12.980	2,743,055
2025-11-06	13.080	13.580	12.910	13.220	13.220	8,374,193
2025-11-05	12.940	13.090	12.940	13.070	13.070	2,284,728
2025-11-04	13.170	13.250	12.950	13.060	13.060	2,922,529
2025-11-03	13.210	13.350	13.010	13.240	13.240	3,421,834
2025-10-31	12.950	13.250	12.890	13.130	13.130	3,304,100
2025-10-30	13.040	13.110	12.910	12.950	12.950	2,953,498
2025-10-29	12.970	13.190	12.870	13.060	13.060	3,783,471
2025-10-28	13.320	13.430	12.980	13.040	13.040	5,481,088
2025-10-27	13.270	13.500	13.130	13.320	13.320	4,199,014
2025-10-24	13.050	13.330	13.050	13.270	13.270	2,609,373
2025-10-23	13.050	13.170	12.910	13.150	13.150	3,368,953

← NewerPage 4 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.