Ningbo Bohui Chemical Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14.120 | 14.120 | 13.390 | 13.640 | 13.640 | 10,945,785 |
| 2025-07-22 | 14.550 | 14.830 | 13.780 | 13.880 | 13.880 | 20,374,975 |
| 2025-07-21 | 15.240 | 15.900 | 14.400 | 14.510 | 14.510 | 28,000,717 |
| 2025-07-18 | 14.680 | 14.800 | 13.910 | 14.250 | 14.250 | 23,783,664 |
| 2025-07-17 | 14.800 | 15.990 | 14.360 | 14.680 | 14.680 | 38,163,004 |
| 2025-07-16 | 14.500 | 15.800 | 13.600 | 15.000 | 15.000 | 41,570,862 |
| 2025-07-15 | 11.450 | 13.820 | 11.450 | 13.820 | 13.820 | 15,094,346 |
| 2025-07-14 | 10.890 | 11.940 | 10.760 | 11.520 | 11.520 | 12,237,394 |
| 2025-07-11 | 10.390 | 10.890 | 10.310 | 10.820 | 10.820 | 6,137,487 |
| 2025-07-10 | 10.380 | 10.540 | 10.310 | 10.390 | 10.390 | 2,660,207 |
| 2025-07-09 | 10.390 | 10.590 | 10.330 | 10.380 | 10.380 | 2,986,737 |
| 2025-07-08 | 10.470 | 10.510 | 10.250 | 10.380 | 10.380 | 3,310,617 |
| 2025-07-07 | 10.290 | 10.370 | 10.140 | 10.350 | 10.350 | 3,022,364 |
| 2025-07-04 | 10.680 | 10.750 | 10.220 | 10.350 | 10.350 | 5,695,441 |
| 2025-07-03 | 10.660 | 10.750 | 10.530 | 10.660 | 10.660 | 2,746,100 |
| 2025-07-02 | 10.640 | 10.700 | 10.410 | 10.600 | 10.600 | 3,734,275 |
| 2025-07-01 | 10.650 | 10.800 | 10.460 | 10.600 | 10.600 | 4,175,078 |
| 2025-06-30 | 10.510 | 10.700 | 10.270 | 10.630 | 10.630 | 4,208,266 |
| 2025-06-27 | 10.350 | 10.410 | 10.160 | 10.370 | 10.370 | 4,239,656 |
| 2025-06-26 | 10.110 | 10.740 | 10.110 | 10.300 | 10.300 | 6,708,803 |
| 2025-06-25 | 10.080 | 10.250 | 9.860 | 10.120 | 10.120 | 4,697,732 |
| 2025-06-24 | 9.910 | 10.060 | 9.660 | 10.050 | 10.050 | 6,538,586 |
| 2025-06-23 | 9.740 | 10.200 | 9.740 | 10.090 | 10.090 | 5,733,440 |
| 2025-06-20 | 10.180 | 10.200 | 9.710 | 9.740 | 9.740 | 5,873,124 |
| 2025-06-19 | 9.770 | 10.380 | 9.630 | 10.180 | 10.180 | 11,259,868 |
| 2025-06-18 | 9.900 | 10.030 | 9.750 | 9.870 | 9.870 | 4,612,466 |
| 2025-06-17 | 9.990 | 10.000 | 9.670 | 9.820 | 9.820 | 6,880,083 |
| 2025-06-16 | 10.150 | 10.280 | 9.960 | 10.000 | 10.000 | 8,589,981 |
| 2025-06-13 | 10.960 | 11.280 | 10.000 | 10.310 | 10.310 | 12,079,480 |
| 2025-06-12 | 10.520 | 10.720 | 10.380 | 10.500 | 10.500 | 2,878,679 |
| 2025-06-11 | 10.920 | 10.920 | 10.450 | 10.520 | 10.520 | 4,205,152 |
| 2025-06-10 | 10.980 | 11.100 | 10.560 | 10.680 | 10.680 | 5,102,834 |
| 2025-06-09 | 10.580 | 11.290 | 10.460 | 10.920 | 10.920 | 8,514,507 |
| 2025-06-06 | 10.680 | 10.710 | 10.390 | 10.580 | 10.580 | 3,997,897 |
| 2025-06-05 | 10.370 | 10.780 | 10.370 | 10.680 | 10.680 | 7,195,633 |
| 2025-06-04 | 9.820 | 10.640 | 9.730 | 10.510 | 10.510 | 7,305,700 |
| 2025-06-03 | 9.670 | 9.820 | 9.540 | 9.720 | 9.720 | 3,128,360 |
| 2025-05-30 | 9.760 | 9.790 | 9.570 | 9.630 | 9.630 | 3,555,900 |
| 2025-05-29 | 9.760 | 9.870 | 9.670 | 9.780 | 9.780 | 4,027,028 |
| 2025-05-28 | 9.850 | 10.060 | 9.700 | 9.800 | 9.800 | 3,955,677 |
| 2025-05-27 | 9.880 | 9.990 | 9.700 | 9.850 | 9.850 | 3,460,562 |
| 2025-05-26 | 9.880 | 10.080 | 9.800 | 9.890 | 9.890 | 4,499,783 |
| 2025-05-23 | 10.040 | 10.050 | 9.770 | 9.800 | 9.800 | 5,469,005 |
| 2025-05-22 | 10.150 | 10.290 | 10.010 | 10.070 | 10.070 | 5,408,202 |
| 2025-05-21 | 10.010 | 10.250 | 9.920 | 10.200 | 10.200 | 9,649,456 |
| 2025-05-20 | 9.380 | 10.070 | 9.240 | 10.020 | 10.020 | 10,332,276 |
| 2025-05-19 | 9.250 | 9.370 | 9.120 | 9.280 | 9.280 | 2,729,923 |
| 2025-05-16 | 9.120 | 9.290 | 9.070 | 9.150 | 9.150 | 2,447,882 |
| 2025-05-15 | 9.110 | 9.200 | 9.050 | 9.160 | 9.160 | 2,395,300 |
| 2025-05-14 | 9.270 | 9.480 | 9.100 | 9.130 | 9.130 | 4,139,532 |
| 2025-05-13 | 9.500 | 9.550 | 9.180 | 9.200 | 9.200 | 5,591,759 |
| 2025-05-12 | 9.510 | 9.580 | 9.300 | 9.430 | 9.430 | 6,131,931 |
| 2025-05-09 | 9.190 | 9.620 | 9.170 | 9.430 | 9.430 | 9,231,285 |
| 2025-05-08 | 8.820 | 9.500 | 8.710 | 9.260 | 9.260 | 9,987,310 |
| 2025-05-07 | 8.850 | 9.050 | 8.650 | 8.740 | 8.740 | 5,192,420 |
| 2025-05-06 | 8.560 | 8.860 | 8.510 | 8.790 | 8.790 | 4,544,684 |
| 2025-04-30 | 8.480 | 8.570 | 8.370 | 8.500 | 8.500 | 3,719,629 |
| 2025-04-29 | 8.080 | 8.550 | 7.790 | 8.420 | 8.420 | 7,054,316 |
| 2025-04-28 | 8.120 | 8.130 | 7.880 | 8.020 | 8.020 | 3,180,262 |
| 2025-04-25 | 8.200 | 8.250 | 8.070 | 8.120 | 8.120 | 3,179,117 |
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.