Ningbo Bohui Chemical Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.090 | 7.210 | 6.840 | 7.120 | 7.120 | 6,298,976 |
| 2025-01-20 | 7.300 | 7.350 | 7.080 | 7.210 | 7.210 | 2,713,049 |
| 2025-01-17 | 7.160 | 7.320 | 7.050 | 7.290 | 7.290 | 2,745,966 |
| 2025-01-16 | 7.140 | 7.400 | 7.040 | 7.180 | 7.180 | 4,384,174 |
| 2025-01-15 | 7.030 | 7.100 | 6.890 | 6.980 | 6.980 | 2,147,232 |
| 2025-01-14 | 6.540 | 6.980 | 6.540 | 6.960 | 6.960 | 2,534,780 |
| 2025-01-13 | 6.380 | 6.630 | 6.220 | 6.600 | 6.600 | 3,094,056 |
| 2025-01-10 | 6.630 | 6.670 | 6.400 | 6.420 | 6.420 | 2,206,380 |
| 2025-01-09 | 6.630 | 6.670 | 6.480 | 6.620 | 6.620 | 1,358,810 |
| 2025-01-08 | 6.660 | 6.690 | 6.370 | 6.630 | 6.630 | 2,417,000 |
| 2025-01-07 | 6.460 | 6.670 | 6.350 | 6.660 | 6.660 | 2,323,555 |
| 2025-01-06 | 6.490 | 6.600 | 6.130 | 6.460 | 6.460 | 2,852,743 |
| 2025-01-03 | 7.000 | 7.010 | 6.500 | 6.550 | 6.550 | 4,175,539 |
| 2025-01-02 | 7.300 | 7.390 | 6.880 | 6.890 | 6.890 | 4,688,440 |
| 2024-12-31 | 7.320 | 7.630 | 7.120 | 7.210 | 7.210 | 4,368,917 |
| 2024-12-30 | 7.060 | 7.420 | 6.910 | 7.320 | 7.320 | 5,097,170 |
| 2024-12-27 | 6.920 | 7.220 | 6.860 | 7.070 | 7.070 | 2,997,525 |
| 2024-12-26 | 6.860 | 7.030 | 6.760 | 6.890 | 6.890 | 2,221,300 |
| 2024-12-25 | 7.090 | 7.130 | 6.730 | 6.860 | 6.860 | 2,942,316 |
| 2024-12-24 | 7.070 | 7.120 | 6.900 | 7.090 | 7.090 | 3,704,719 |
| 2024-12-23 | 7.760 | 7.760 | 6.940 | 6.970 | 6.970 | 5,413,678 |
| 2024-12-20 | 7.520 | 7.750 | 7.520 | 7.610 | 7.610 | 3,250,300 |
| 2024-12-19 | 7.550 | 7.650 | 7.400 | 7.560 | 7.560 | 3,457,960 |
| 2024-12-18 | 7.680 | 7.710 | 7.370 | 7.550 | 7.550 | 3,652,676 |
| 2024-12-17 | 8.090 | 8.150 | 7.540 | 7.590 | 7.590 | 5,092,621 |
| 2024-12-16 | 8.200 | 8.250 | 8.040 | 8.090 | 8.090 | 5,957,456 |
| 2024-12-13 | 8.270 | 8.340 | 8.000 | 8.110 | 8.110 | 3,629,140 |
| 2024-12-12 | 8.250 | 8.380 | 8.190 | 8.310 | 8.310 | 3,148,733 |
| 2024-12-11 | 8.170 | 8.260 | 8.110 | 8.220 | 8.220 | 3,740,487 |
| 2024-12-10 | 8.480 | 8.550 | 8.180 | 8.210 | 8.210 | 7,376,490 |
| 2024-12-09 | 7.930 | 8.350 | 7.880 | 8.270 | 8.270 | 11,139,566 |
| 2024-12-06 | 7.870 | 7.940 | 7.750 | 7.900 | 7.900 | 3,727,966 |
| 2024-12-05 | 7.790 | 7.900 | 7.710 | 7.870 | 7.870 | 3,198,917 |
| 2024-12-04 | 7.990 | 8.070 | 7.750 | 7.810 | 7.810 | 5,430,243 |
| 2024-12-03 | 7.950 | 8.180 | 7.700 | 8.010 | 8.010 | 7,497,180 |
| 2024-12-02 | 7.590 | 8.040 | 7.500 | 7.950 | 7.950 | 8,771,391 |
| 2024-11-29 | 7.430 | 7.600 | 7.310 | 7.470 | 7.470 | 4,639,540 |
| 2024-11-28 | 7.580 | 7.620 | 7.380 | 7.460 | 7.460 | 4,962,677 |
| 2024-11-27 | 7.300 | 7.580 | 7.010 | 7.580 | 7.580 | 5,506,380 |
| 2024-11-26 | 7.490 | 7.580 | 7.280 | 7.340 | 7.340 | 3,301,306 |
| 2024-11-25 | 7.200 | 7.510 | 7.160 | 7.500 | 7.500 | 5,755,038 |
| 2024-11-22 | 7.570 | 7.600 | 7.140 | 7.160 | 7.160 | 5,651,933 |
| 2024-11-21 | 7.720 | 7.770 | 7.450 | 7.570 | 7.570 | 5,657,229 |
| 2024-11-20 | 7.620 | 7.780 | 7.530 | 7.700 | 7.700 | 7,067,556 |
| 2024-11-19 | 7.320 | 7.630 | 7.030 | 7.610 | 7.610 | 10,248,405 |
| 2024-11-18 | 7.980 | 8.680 | 7.380 | 7.480 | 7.480 | 18,275,432 |
| 2024-11-15 | 7.820 | 8.100 | 7.560 | 7.940 | 7.940 | 13,062,015 |
| 2024-11-14 | 7.730 | 8.300 | 7.520 | 7.840 | 7.840 | 9,645,333 |
| 2024-11-13 | 7.620 | 7.750 | 7.480 | 7.730 | 7.730 | 3,426,805 |
| 2024-11-12 | 7.710 | 7.780 | 7.560 | 7.650 | 7.650 | 4,334,937 |
| 2024-11-11 | 7.580 | 7.710 | 7.460 | 7.710 | 7.710 | 3,930,847 |
| 2024-11-08 | 7.780 | 7.800 | 7.500 | 7.540 | 7.540 | 4,392,718 |
| 2024-11-07 | 7.570 | 7.750 | 7.470 | 7.670 | 7.670 | 4,989,428 |
| 2024-11-06 | 7.340 | 7.690 | 7.280 | 7.580 | 7.580 | 6,625,137 |
| 2024-11-05 | 7.220 | 7.350 | 7.200 | 7.330 | 7.330 | 3,371,514 |
| 2024-11-04 | 7.110 | 7.280 | 7.050 | 7.190 | 7.190 | 3,554,031 |
| 2024-11-01 | 7.340 | 7.490 | 7.090 | 7.110 | 7.110 | 4,575,682 |
| 2024-10-31 | 7.240 | 7.520 | 7.240 | 7.380 | 7.380 | 4,842,408 |
| 2024-10-30 | 7.430 | 7.580 | 7.210 | 7.310 | 7.310 | 4,865,737 |
| 2024-10-29 | 7.950 | 7.950 | 7.440 | 7.490 | 7.490 | 9,828,112 |
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.