Shenzhen Boshijie Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	87.400	89.090	85.680	88.860	58.796	1,470,661
2025-10-22	86.200	88.770	85.720	87.990	58.221	1,556,738
2025-10-21	85.400	87.190	85.100	86.190	57.030	1,688,465
2025-10-20	84.000	86.770	84.000	85.670	56.686	1,340,228
2025-10-17	86.520	86.980	83.220	83.250	55.084	1,484,339
2025-10-16	87.690	88.380	86.230	86.990	57.559	1,114,073
2025-10-15	86.020	88.300	85.010	88.050	58.260	1,419,128
2025-10-14	89.300	90.480	85.630	86.020	56.917	1,622,586
2025-10-13	89.000	90.290	85.700	89.590	59.279	1,676,207
2025-10-10	92.010	92.600	88.870	89.590	59.279	1,805,892
2025-10-09	91.710	95.530	91.180	92.600	61.271	2,382,925
2025-09-30	95.440	95.630	90.750	91.830	60.762	2,911,220
2025-09-29	96.000	97.470	94.010	94.950	62.826	2,299,119
2025-09-26	98.200	101.01	96.230	96.230	63.673	2,471,548
2025-09-25	97.500	100.30	97.380	98.250	65.010	2,431,999
2025-09-24	96.660	98.010	95.530	98.010	64.851	1,835,185
2025-09-23	95.270	98.880	94.790	97.830	64.732	3,217,574
2025-09-22	93.360	96.200	93.010	95.270	63.038	1,750,981
2025-09-19	94.000	95.340	92.230	93.550	61.900	2,232,330
2025-09-18	94.990	99.500	92.200	93.990	62.191	3,502,553
2025-09-17	96.400	98.330	95.000	95.530	63.210	2,535,352
2025-09-16	95.740	96.600	94.670	96.570	63.898	2,204,322
2025-09-15	93.760	99.500	93.360	96.400	63.785	3,902,360
2025-09-12	95.750	96.770	93.770	94.040	62.224	2,697,646
2025-09-11	95.780	97.860	94.300	95.680	63.309	3,951,713
2025-09-10	96.200	99.700	95.100	95.680	63.309	4,450,533
2025-09-09	101.58	101.67	96.020	96.900	64.116	2,925,920
2025-09-08	102.58	104.34	99.610	100.86	66.736	4,139,215
2025-09-05	85.110	102.05	85.110	102.05	67.524	5,984,735
2025-09-04	91.400	92.180	84.200	85.550	56.272	3,052,637
2025-09-03	93.670	94.770	91.200	91.570	60.231	1,926,980
2025-09-02	97.000	98.870	92.200	93.600	61.567	3,129,450
2025-09-01	96.820	100.49	95.100	97.860	64.369	3,806,961
2025-08-29	91.380	101.49	91.160	96.820	63.685	4,913,197
2025-08-28	90.150	93.000	88.900	92.280	60.698	3,451,681
2025-08-27	89.080	94.350	89.000	89.030	58.561	3,721,266
2025-08-26	90.220	90.920	88.610	89.020	58.554	1,761,475
2025-08-25	91.190	91.680	89.270	90.230	59.350	2,605,852
2025-08-22	89.040	91.880	87.780	91.010	59.863	3,590,545
2025-08-21	85.070	91.180	84.000	89.030	58.561	5,172,402
2025-08-20	84.690	85.490	83.500	85.060	55.949	1,760,935
2025-08-19	86.200	86.400	84.060	85.120	55.989	2,364,773
2025-08-18	84.230	86.980	83.150	86.220	56.712	3,578,956
2025-08-15	80.600	85.360	79.660	84.230	55.403	3,808,618
2025-08-14	84.890	85.200	82.700	82.860	54.502	2,652,513
2025-08-13	84.260	85.200	83.510	84.920	55.857	2,586,777
2025-08-12	83.800	84.360	83.160	84.260	55.423	2,504,807
2025-08-11	78.800	85.120	78.700	83.990	55.246	6,273,388
2025-08-08	80.340	80.880	78.810	78.960	51.937	2,207,356
2025-08-07	80.080	81.060	79.000	79.940	52.582	2,699,312
2025-08-06	81.000	81.000	79.790	80.480	52.937	2,627,552
2025-08-05	81.390	81.610	80.140	81.120	53.358	2,778,890
2025-08-04	79.880	82.770	79.600	81.390	53.535	4,117,717
2025-08-01	80.050	81.000	78.100	80.680	53.068	6,120,113
2025-07-31	77.580	80.540	77.180	79.480	52.279	3,565,593
2025-07-30	79.460	79.760	77.350	77.810	51.181	2,596,860
2025-07-29	78.100	79.990	77.420	79.570	52.338	3,318,027
2025-07-28	77.500	78.250	76.700	78.180	51.424	2,476,743
2025-07-25	77.680	78.060	76.670	77.500	50.977	1,880,675
2025-07-24	78.200	78.700	77.510	77.720	51.121	1,946,226

← NewerPage 5 of 9 · 536 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.