Shenzhen Boshijie Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	93.220	95.000	90.560	92.370	61.119	5,556,367
2026-04-20	86.420	87.190	86.030	86.760	57.407	1,541,092
2026-04-17	85.980	86.840	85.180	86.540	57.261	1,419,201
2026-04-16	85.990	86.740	85.100	85.980	56.891	1,576,812
2026-04-15	86.000	86.850	85.460	85.770	56.752	1,127,723
2026-04-14	85.490	86.640	85.090	85.610	56.646	1,173,521
2026-04-13	84.390	85.080	83.700	84.810	56.117	730,994
2026-04-10	84.480	86.100	83.720	85.380	56.494	1,025,999
2026-04-09	84.080	84.730	82.960	83.340	55.144	833,655
2026-04-08	81.590	84.440	81.590	84.440	55.872	1,323,826
2026-04-07	80.800	81.440	79.280	80.000	52.934	885,173
2026-04-03	82.290	82.500	79.860	80.060	52.974	720,092
2026-04-02	83.250	84.380	81.120	81.580	53.979	1,056,286
2026-04-01	82.800	85.870	81.820	83.590	55.309	1,140,486
2026-03-31	81.770	84.010	80.500	81.190	53.721	1,134,760
2026-03-30	78.910	81.350	78.910	81.200	53.728	1,120,919
2026-03-27	78.000	80.320	77.610	80.030	52.954	752,003
2026-03-26	80.020	80.430	78.090	78.710	52.080	737,934
2026-03-25	78.980	80.440	78.980	80.200	53.066	909,496
2026-03-24	78.290	78.780	76.600	78.670	52.054	877,032
2026-03-23	79.640	80.740	76.210	76.590	50.678	1,714,124
2026-03-20	84.280	85.150	81.820	82.080	54.310	1,037,389
2026-03-19	84.580	85.060	83.310	83.600	55.316	991,893
2026-03-18	84.860	86.180	83.920	85.860	56.811	1,014,611
2026-03-17	87.000	87.540	84.210	84.300	55.779	1,861,515
2026-03-16	86.610	87.470	84.910	87.000	57.566	1,379,291
2026-03-13	88.000	88.110	86.160	87.050	57.599	797,719
2026-03-12	88.500	89.770	86.910	88.020	58.241	1,000,028
2026-03-11	89.680	90.680	88.320	88.500	58.558	967,741
2026-03-10	89.000	89.680	87.850	89.680	59.339	1,107,237
2026-03-09	86.150	87.770	84.050	87.240	57.724	1,376,462
2026-03-06	86.790	88.500	86.610	88.050	58.260	861,168
2026-03-05	87.720	88.720	85.810	87.020	57.579	1,095,536
2026-03-04	86.000	87.270	84.700	85.920	56.851	1,384,359
2026-03-03	89.860	91.350	86.070	86.450	57.202	1,576,636
2026-03-02	93.200	94.680	89.600	89.810	59.425	2,139,072
2026-02-27	95.610	96.000	94.240	94.550	62.561	1,270,889
2026-02-26	96.380	97.380	95.790	96.080	63.574	1,347,560
2026-02-25	95.450	97.400	94.780	96.450	63.818	1,470,143
2026-02-24	94.410	95.570	93.300	95.260	63.031	1,541,560
2026-02-13	93.400	95.610	93.130	93.190	61.661	1,148,739
2026-02-12	93.100	94.820	92.670	94.510	62.535	1,145,914
2026-02-11	93.360	93.860	92.800	93.100	61.602	761,070
2026-02-10	93.330	94.380	92.980	93.440	61.827	812,807
2026-02-09	92.840	94.470	92.000	93.330	61.754	1,355,378
2026-02-06	92.000	92.500	90.250	91.290	60.404	1,164,870
2026-02-05	92.020	93.180	91.220	92.680	61.324	968,250
2026-02-04	92.520	93.000	91.310	92.420	61.152	1,135,538
2026-02-03	92.060	93.100	91.710	92.710	61.344	1,754,122
2026-02-02	92.600	94.490	91.010	91.100	60.279	1,571,051
2026-01-30	92.710	93.970	90.620	93.060	61.575	1,787,106
2026-01-29	95.290	96.490	91.810	92.160	60.980	2,509,785
2026-01-28	97.510	100.17	95.660	95.990	63.514	2,215,381
2026-01-27	96.950	98.350	94.650	97.050	64.216	1,840,577
2026-01-26	97.650	97.750	95.000	95.520	63.203	1,339,912
2026-01-23	97.050	97.550	95.740	97.120	64.262	1,865,709
2026-01-22	96.790	98.690	96.010	96.560	63.891	1,268,981
2026-01-21	93.940	98.170	93.930	96.790	64.043	2,244,159
2026-01-20	98.080	98.290	93.100	94.690	62.654	2,818,713
2026-01-19	99.500	100.02	97.080	98.190	64.970	2,006,273

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.3394 CNY
2026-05-20	0.6697 CNY
2025-09-05	0.5057 CNY
2025-05-23	0.3371 CNY
2024-09-26	0.6300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.