Ningbo Bohui Chemical Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.200 | 8.250 | 8.070 | 8.120 | 8.120 | 3,179,117 |
| 2025-04-24 | 8.170 | 8.400 | 8.030 | 8.150 | 8.150 | 4,952,938 |
| 2025-04-23 | 7.900 | 8.460 | 7.900 | 8.230 | 8.230 | 8,199,423 |
| 2025-04-22 | 7.800 | 8.100 | 7.720 | 7.880 | 7.880 | 4,837,178 |
| 2025-04-21 | 7.570 | 7.760 | 7.500 | 7.720 | 7.720 | 2,712,055 |
| 2025-04-18 | 7.730 | 7.810 | 7.510 | 7.640 | 7.640 | 3,556,353 |
| 2025-04-17 | 7.630 | 7.930 | 7.530 | 7.730 | 7.730 | 4,089,180 |
| 2025-04-16 | 7.740 | 7.900 | 7.450 | 7.630 | 7.630 | 4,984,639 |
| 2025-04-15 | 8.170 | 8.290 | 7.740 | 7.800 | 7.800 | 6,644,583 |
| 2025-04-14 | 7.730 | 8.220 | 7.640 | 8.190 | 8.190 | 7,408,438 |
| 2025-04-11 | 7.580 | 7.740 | 7.340 | 7.590 | 7.590 | 2,914,223 |
| 2025-04-10 | 7.420 | 7.590 | 7.330 | 7.510 | 7.510 | 3,968,322 |
| 2025-04-09 | 6.730 | 7.260 | 6.360 | 7.230 | 7.230 | 5,163,266 |
| 2025-04-08 | 6.900 | 7.250 | 6.850 | 7.040 | 7.040 | 4,680,803 |
| 2025-04-07 | 7.880 | 7.880 | 6.610 | 6.710 | 6.710 | 6,855,382 |
| 2025-04-03 | 8.220 | 8.220 | 8.030 | 8.130 | 8.130 | 3,777,010 |
| 2025-04-02 | 8.200 | 8.630 | 8.110 | 8.220 | 8.220 | 5,656,415 |
| 2025-04-01 | 8.060 | 8.330 | 8.060 | 8.120 | 8.120 | 2,743,415 |
| 2025-03-31 | 8.080 | 8.210 | 7.920 | 8.060 | 8.060 | 3,647,342 |
| 2025-03-28 | 8.410 | 8.410 | 8.120 | 8.120 | 8.120 | 3,607,525 |
| 2025-03-27 | 8.420 | 8.550 | 8.200 | 8.300 | 8.300 | 3,643,539 |
| 2025-03-26 | 8.160 | 8.530 | 8.090 | 8.480 | 8.480 | 5,320,733 |
| 2025-03-25 | 8.110 | 8.320 | 7.970 | 8.210 | 8.210 | 4,673,480 |
| 2025-03-24 | 8.600 | 8.710 | 7.980 | 8.150 | 8.150 | 6,497,783 |
| 2025-03-21 | 8.760 | 8.850 | 8.600 | 8.660 | 8.660 | 4,365,565 |
| 2025-03-20 | 8.700 | 8.980 | 8.600 | 8.760 | 8.760 | 4,188,731 |
| 2025-03-19 | 8.750 | 8.810 | 8.600 | 8.660 | 8.660 | 3,934,184 |
| 2025-03-18 | 8.880 | 8.930 | 8.740 | 8.760 | 8.760 | 5,425,742 |
| 2025-03-17 | 8.880 | 8.980 | 8.760 | 8.880 | 8.880 | 3,902,843 |
| 2025-03-14 | 8.900 | 8.980 | 8.670 | 8.860 | 8.860 | 5,436,631 |
| 2025-03-13 | 8.870 | 9.000 | 8.710 | 8.940 | 8.940 | 6,032,023 |
| 2025-03-12 | 8.930 | 8.980 | 8.740 | 8.820 | 8.820 | 7,368,331 |
| 2025-03-11 | 9.230 | 9.350 | 8.830 | 8.930 | 8.930 | 10,606,562 |
| 2025-03-10 | 9.050 | 9.550 | 8.920 | 9.320 | 9.320 | 10,787,390 |
| 2025-03-07 | 8.470 | 9.230 | 8.400 | 9.050 | 9.050 | 12,278,776 |
| 2025-03-06 | 8.400 | 8.670 | 8.200 | 8.480 | 8.480 | 10,836,602 |
| 2025-03-05 | 8.120 | 8.350 | 8.000 | 8.240 | 8.240 | 6,587,645 |
| 2025-03-04 | 8.020 | 8.140 | 7.950 | 8.110 | 8.110 | 3,974,139 |
| 2025-03-03 | 8.190 | 8.330 | 8.010 | 8.050 | 8.050 | 6,487,310 |
| 2025-02-28 | 8.300 | 8.450 | 8.050 | 8.060 | 8.060 | 7,270,140 |
| 2025-02-27 | 8.310 | 8.470 | 8.080 | 8.330 | 8.330 | 11,237,907 |
| 2025-02-26 | 8.020 | 8.490 | 8.000 | 8.310 | 8.310 | 13,082,005 |
| 2025-02-25 | 7.910 | 8.140 | 7.890 | 7.930 | 7.930 | 9,311,186 |
| 2025-02-24 | 7.620 | 8.220 | 7.580 | 8.030 | 8.030 | 15,587,110 |
| 2025-02-21 | 7.650 | 7.690 | 7.540 | 7.630 | 7.630 | 5,772,713 |
| 2025-02-20 | 7.700 | 7.720 | 7.600 | 7.640 | 7.640 | 5,312,938 |
| 2025-02-19 | 7.550 | 7.720 | 7.500 | 7.700 | 7.700 | 6,867,678 |
| 2025-02-18 | 7.800 | 7.830 | 7.510 | 7.550 | 7.550 | 8,458,655 |
| 2025-02-17 | 7.770 | 7.880 | 7.730 | 7.850 | 7.850 | 10,088,182 |
| 2025-02-14 | 7.870 | 8.150 | 7.640 | 7.890 | 7.890 | 16,363,177 |
| 2025-02-13 | 8.330 | 8.450 | 7.930 | 7.930 | 7.930 | 21,665,893 |
| 2025-02-12 | 10.500 | 10.500 | 8.400 | 8.520 | 8.520 | 35,801,197 |
| 2025-02-11 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 8,889,502 |
| 2025-02-10 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-02-07 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-02-06 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-02-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-01-27 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-01-24 | 7.890 | 7.890 | 7.310 | 7.370 | 7.370 | 4,932,469 |
| 2025-01-23 | 7.350 | 7.860 | 7.210 | 7.630 | 7.630 | 8,148,461 |
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.