Shenzhen Boshijie Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	100.40	101.39	96.660	98.370	65.089	2,890,807
2026-01-15	102.06	102.85	98.440	99.900	66.101	2,976,705
2026-01-14	99.870	107.00	98.080	104.66	69.251	6,171,293
2026-01-13	95.930	100.88	94.500	98.150	64.943	5,854,273
2026-01-12	92.750	96.000	92.330	94.410	62.469	3,735,666
2026-01-09	92.000	92.770	90.310	92.730	61.357	3,494,654
2026-01-08	89.980	95.000	89.720	92.730	61.357	3,288,780
2026-01-07	91.270	91.800	89.720	90.390	59.809	1,814,145
2026-01-06	90.470	91.950	89.710	91.950	60.841	2,170,079
2026-01-05	90.560	92.280	89.610	90.600	59.948	2,024,692
2025-12-31	87.150	91.480	86.610	90.540	59.908	2,972,375
2025-12-30	85.590	88.450	85.000	87.500	57.897	1,657,495
2025-12-29	85.300	86.070	85.100	85.600	56.639	952,941
2025-12-26	86.700	86.950	84.700	85.960	56.878	1,640,615
2025-12-25	86.190	87.880	85.970	87.000	57.566	1,290,359
2025-12-24	85.000	87.120	85.000	86.190	57.030	1,222,661
2025-12-23	86.900	87.300	84.840	85.150	56.342	1,363,350
2025-12-22	86.370	87.610	85.590	87.100	57.632	1,412,299
2025-12-19	84.200	87.970	83.500	86.410	57.175	2,825,969
2025-12-18	84.630	85.120	82.900	83.340	55.144	1,328,867
2025-12-17	83.010	85.200	82.700	85.150	56.342	1,224,342
2025-12-16	83.120	83.780	82.190	83.510	55.256	816,025
2025-12-15	84.040	84.880	82.910	83.080	54.972	865,690
2025-12-12	83.230	84.880	82.520	84.120	55.660	855,851
2025-12-11	84.300	85.170	83.160	83.230	55.071	1,182,656
2025-12-10	85.180	85.480	82.500	84.200	55.713	1,436,507
2025-12-09	84.820	86.580	84.820	85.210	56.381	1,058,615
2025-12-08	84.240	85.880	84.200	85.100	56.308	1,183,437
2025-12-05	83.700	84.280	82.840	84.280	55.766	875,734
2025-12-04	83.910	84.160	82.600	83.700	55.382	851,824
2025-12-03	83.700	84.460	83.030	83.700	55.382	816,001
2025-12-02	85.500	85.980	83.800	83.900	55.514	971,817
2025-12-01	84.110	88.630	83.810	85.560	56.613	1,958,047
2025-11-28	83.400	84.180	83.120	84.110	55.653	716,392
2025-11-27	83.200	84.310	82.820	83.490	55.243	1,071,560
2025-11-26	84.810	84.810	82.510	82.980	54.906	1,351,741
2025-11-25	81.520	84.960	81.520	84.960	56.216	2,456,886
2025-11-24	80.600	81.470	79.290	80.680	53.384	966,491
2025-11-21	82.680	82.680	79.480	79.820	52.815	1,367,450
2025-11-20	83.000	84.650	83.000	83.260	55.091	1,022,378
2025-11-19	84.930	85.300	82.710	82.930	54.873	1,095,893
2025-11-18	84.650	85.350	84.200	84.930	56.196	744,152
2025-11-17	87.050	87.450	84.510	85.100	56.308	1,449,211
2025-11-14	86.800	89.870	86.450	86.980	57.552	2,066,549
2025-11-13	88.000	88.000	86.800	87.350	57.797	1,624,061
2025-11-12	86.770	89.310	86.420	88.220	58.373	1,672,014
2025-11-11	88.000	88.200	86.100	86.600	57.301	1,106,474
2025-11-10	86.200	88.730	85.920	87.790	58.088	1,879,492
2025-11-07	87.480	87.590	85.540	86.280	57.089	1,789,695
2025-11-06	88.000	88.950	87.360	87.910	58.168	1,383,760
2025-11-05	87.030	89.000	86.910	88.000	58.227	998,300
2025-11-04	90.490	90.500	87.250	88.060	58.267	1,539,875
2025-11-03	91.260	92.240	88.880	90.500	59.882	1,393,977
2025-10-31	90.370	92.000	90.000	90.790	60.073	1,544,832
2025-10-30	93.600	94.270	89.800	90.300	59.749	2,167,582
2025-10-29	96.210	97.000	93.610	93.860	62.105	2,362,860
2025-10-28	97.580	99.500	95.710	97.160	64.288	2,536,254
2025-10-27	95.780	98.210	94.700	97.850	64.745	3,741,670
2025-10-24	96.320	97.480	93.810	94.960	62.833	5,190,474
2025-10-23	87.400	89.090	85.680	88.860	58.796	1,470,661

← NewerPage 4 of 9 · 535 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.