Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.050	13.170	12.910	13.150	13.150	3,368,953
2025-10-22	13.290	13.440	13.010	13.070	13.070	3,618,637
2025-10-21	13.110	13.430	12.990	13.260	13.260	3,155,640
2025-10-20	12.930	13.180	12.930	13.100	13.100	3,079,887
2025-10-17	13.100	13.190	12.880	12.930	12.930	3,985,236
2025-10-16	13.520	13.520	12.990	13.030	13.030	4,522,090
2025-10-15	12.840	13.740	12.840	13.530	13.530	6,861,238
2025-10-14	13.650	13.650	12.750	12.830	12.830	5,239,848
2025-10-13	12.760	13.450	12.450	13.380	13.380	5,369,928
2025-10-10	13.850	13.850	13.380	13.500	13.500	5,056,838
2025-10-09	14.040	14.040	13.730	13.800	13.800	4,821,232
2025-09-30	13.780	14.430	13.700	13.980	13.980	9,650,581
2025-09-29	13.060	13.770	12.880	13.700	13.700	7,050,530
2025-09-26	13.500	13.520	13.100	13.120	13.120	3,402,183
2025-09-25	13.650	13.820	13.350	13.420	13.420	4,557,533
2025-09-24	13.250	13.640	13.140	13.460	13.460	4,413,343
2025-09-23	13.700	13.730	12.900	13.280	13.280	5,671,047
2025-09-22	13.450	13.610	13.290	13.610	13.610	3,654,082
2025-09-19	13.700	13.840	13.360	13.510	13.510	4,017,475
2025-09-18	13.980	14.110	13.430	13.550	13.550	5,978,569
2025-09-17	14.000	14.210	13.870	13.980	13.980	3,844,020
2025-09-16	14.190	14.200	13.810	14.020	14.020	5,307,142
2025-09-15	14.450	14.490	13.960	14.130	14.130	9,304,440
2025-09-12	15.290	15.580	14.300	14.530	14.530	11,400,363
2025-09-11	14.820	15.300	14.660	15.200	15.200	8,248,470
2025-09-10	14.830	15.680	14.730	14.870	14.870	11,480,725
2025-09-09	15.110	15.230	14.680	14.760	14.760	5,509,410
2025-09-08	15.020	15.370	14.750	15.120	15.120	7,680,729
2025-09-05	14.090	14.830	13.980	14.800	14.800	7,005,033
2025-09-04	14.250	14.500	13.870	14.090	14.090	5,478,091
2025-09-03	14.690	14.900	14.120	14.250	14.250	5,860,819
2025-09-02	14.800	15.010	14.240	14.680	14.680	9,803,011
2025-09-01	14.400	15.390	14.300	14.800	14.800	13,850,517
2025-08-29	14.450	14.450	14.040	14.130	14.130	5,018,912
2025-08-28	14.200	14.450	13.790	14.320	14.320	7,270,486
2025-08-27	14.960	15.160	14.100	14.110	14.110	10,950,889
2025-08-26	15.390	15.490	14.880	14.890	14.890	9,688,865
2025-08-25	15.100	15.590	14.770	15.440	15.440	12,445,709
2025-08-22	15.300	15.420	14.950	15.020	15.020	10,713,455
2025-08-21	15.450	15.800	14.920	15.380	15.380	13,557,516
2025-08-20	15.300	15.850	14.710	15.210	15.210	13,575,942
2025-08-19	15.020	15.370	14.700	15.340	15.340	15,548,026
2025-08-18	14.390	15.200	14.390	14.920	14.920	20,862,043
2025-08-15	14.090	14.370	13.680	14.130	14.130	14,725,657
2025-08-14	14.760	15.320	14.120	14.180	14.180	16,469,422
2025-08-13	14.930	15.190	14.500	14.760	14.760	20,590,766
2025-08-12	13.630	15.880	13.400	14.940	14.940	30,090,836
2025-08-11	13.460	14.100	13.300	13.630	13.630	15,368,887
2025-08-08	12.500	14.070	12.370	13.500	13.500	24,768,239
2025-08-07	12.500	12.650	12.300	12.630	12.630	7,444,573
2025-08-06	12.640	12.820	12.450	12.510	12.510	6,124,271
2025-08-05	12.910	12.910	12.490	12.580	12.580	8,954,459
2025-08-04	12.650	12.950	12.210	12.890	12.890	13,307,619
2025-08-01	12.220	13.040	12.110	12.670	12.670	16,715,636
2025-07-31	12.480	12.790	12.160	12.220	12.220	12,863,607
2025-07-30	12.790	12.830	12.480	12.570	12.570	9,987,631
2025-07-29	13.200	13.200	12.440	12.680	12.680	12,536,863
2025-07-28	13.370	13.400	12.950	13.100	13.100	11,811,856
2025-07-25	13.650	14.290	13.400	13.450	13.450	13,331,338
2025-07-24	13.630	14.000	13.440	13.650	13.650	8,995,894

← NewerPage 5 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.