Ningbo Bohui Chemical Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.700 | 8.130 | 7.690 | 8.100 | 8.100 | 6,847,911 |
| 2024-10-25 | 7.550 | 7.760 | 7.440 | 7.730 | 7.730 | 6,321,359 |
| 2024-10-24 | 7.300 | 7.550 | 7.260 | 7.440 | 7.440 | 4,797,773 |
| 2024-10-23 | 7.220 | 7.400 | 7.160 | 7.330 | 7.330 | 4,349,652 |
| 2024-10-22 | 7.090 | 7.240 | 7.020 | 7.230 | 7.230 | 4,374,052 |
| 2024-10-21 | 7.020 | 7.250 | 6.980 | 7.080 | 7.080 | 4,732,028 |
| 2024-10-18 | 6.910 | 7.100 | 6.860 | 6.990 | 6.990 | 4,017,875 |
| 2024-10-17 | 6.940 | 7.110 | 6.900 | 6.910 | 6.910 | 3,656,530 |
| 2024-10-16 | 6.760 | 6.980 | 6.760 | 6.890 | 6.890 | 3,017,313 |
| 2024-10-15 | 6.980 | 7.100 | 6.880 | 6.890 | 6.890 | 4,487,884 |
| 2024-10-14 | 6.900 | 7.070 | 6.720 | 7.010 | 7.010 | 4,810,220 |
| 2024-10-11 | 7.050 | 7.150 | 6.710 | 6.810 | 6.810 | 5,946,894 |
| 2024-10-10 | 7.000 | 7.420 | 6.860 | 7.030 | 7.030 | 8,262,909 |
| 2024-10-09 | 7.850 | 7.850 | 6.900 | 6.970 | 6.970 | 11,499,999 |
| 2024-10-08 | 8.600 | 8.750 | 7.500 | 8.190 | 8.190 | 17,014,380 |
| 2024-09-30 | 6.740 | 7.370 | 6.510 | 7.300 | 7.300 | 11,052,136 |
| 2024-09-27 | 6.190 | 6.530 | 6.160 | 6.450 | 6.450 | 6,379,911 |
| 2024-09-26 | 6.070 | 6.170 | 6.030 | 6.160 | 6.160 | 3,117,913 |
| 2024-09-25 | 6.150 | 6.250 | 6.070 | 6.070 | 6.070 | 3,486,700 |
| 2024-09-24 | 5.970 | 6.080 | 5.850 | 6.080 | 6.080 | 3,200,661 |
| 2024-09-23 | 5.790 | 5.910 | 5.760 | 5.880 | 5.880 | 2,946,100 |
| 2024-09-20 | 5.940 | 5.940 | 5.780 | 5.810 | 5.810 | 2,054,001 |
| 2024-09-19 | 5.740 | 5.960 | 5.740 | 5.900 | 5.900 | 2,715,355 |
| 2024-09-18 | 5.800 | 5.920 | 5.640 | 5.740 | 5.740 | 2,865,770 |
| 2024-09-13 | 5.990 | 6.050 | 5.800 | 5.820 | 5.820 | 2,008,500 |
| 2024-09-12 | 5.980 | 6.110 | 5.930 | 5.940 | 5.940 | 2,206,326 |
| 2024-09-11 | 5.980 | 6.040 | 5.900 | 5.970 | 5.970 | 2,109,126 |
| 2024-09-10 | 6.060 | 6.060 | 5.860 | 6.000 | 6.000 | 2,361,400 |
| 2024-09-09 | 6.060 | 6.120 | 5.870 | 5.970 | 5.970 | 2,543,287 |
| 2024-09-06 | 6.150 | 6.160 | 5.970 | 5.970 | 5.970 | 3,103,760 |
| 2024-09-05 | 6.160 | 6.200 | 6.060 | 6.170 | 6.170 | 2,675,180 |
| 2024-09-04 | 6.170 | 6.260 | 6.040 | 6.100 | 6.100 | 3,345,400 |
| 2024-09-03 | 6.180 | 6.250 | 6.090 | 6.210 | 6.210 | 3,203,266 |
| 2024-09-02 | 6.160 | 6.270 | 6.100 | 6.160 | 6.160 | 3,179,433 |
| 2024-08-30 | 6.070 | 6.200 | 6.000 | 6.130 | 6.130 | 4,102,308 |
| 2024-08-29 | 5.840 | 6.080 | 5.800 | 6.030 | 6.030 | 5,556,003 |
| 2024-08-28 | 5.810 | 6.040 | 5.710 | 5.840 | 5.840 | 6,518,289 |
| 2024-08-27 | 6.330 | 6.500 | 5.760 | 5.800 | 5.800 | 9,630,025 |
| 2024-08-26 | 6.170 | 6.520 | 6.170 | 6.310 | 6.310 | 5,628,211 |
| 2024-08-23 | 6.270 | 6.350 | 6.030 | 6.170 | 6.170 | 4,877,482 |
| 2024-08-22 | 6.470 | 6.580 | 6.260 | 6.270 | 6.270 | 5,973,190 |
| 2024-08-21 | 6.370 | 6.610 | 6.220 | 6.560 | 6.560 | 7,498,249 |
| 2024-08-20 | 6.380 | 6.460 | 6.170 | 6.280 | 6.280 | 6,776,600 |
| 2024-08-19 | 6.500 | 6.520 | 6.220 | 6.390 | 6.390 | 9,547,581 |
| 2024-08-16 | 6.400 | 7.400 | 6.370 | 6.580 | 6.580 | 15,192,054 |
| 2024-08-15 | 6.230 | 6.550 | 6.140 | 6.530 | 6.530 | 15,658,671 |
| 2024-08-14 | 6.240 | 6.440 | 6.140 | 6.330 | 6.330 | 11,548,926 |
| 2024-08-13 | 6.470 | 6.550 | 6.220 | 6.310 | 6.310 | 14,190,213 |
| 2024-08-12 | 6.420 | 6.600 | 6.120 | 6.590 | 6.590 | 21,947,010 |
| 2024-08-09 | 6.800 | 7.490 | 6.400 | 7.150 | 7.150 | 28,053,676 |
| 2024-08-08 | 5.540 | 6.640 | 5.530 | 6.640 | 6.640 | 13,875,886 |
| 2024-08-07 | 5.580 | 5.640 | 5.480 | 5.530 | 5.530 | 1,826,989 |
| 2024-08-06 | 5.570 | 5.700 | 5.490 | 5.580 | 5.580 | 1,941,100 |
| 2024-08-05 | 5.600 | 5.710 | 5.480 | 5.480 | 5.480 | 3,551,583 |
| 2024-08-02 | 5.650 | 5.750 | 5.590 | 5.600 | 5.600 | 3,060,583 |
| 2024-08-01 | 5.660 | 5.790 | 5.620 | 5.720 | 5.720 | 3,996,523 |
| 2024-07-31 | 5.490 | 5.700 | 5.320 | 5.600 | 5.600 | 4,205,220 |
| 2024-07-30 | 5.350 | 5.450 | 5.300 | 5.350 | 5.350 | 2,604,240 |
| 2024-07-29 | 5.340 | 5.410 | 5.240 | 5.360 | 5.360 | 2,613,080 |
| 2024-07-26 | 5.300 | 5.420 | 5.230 | 5.350 | 5.350 | 3,473,138 |
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.