Shenzhen Boshijie Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 78.400 | 78.920 | 77.310 | 78.740 | 51.792 | 2,436,081 |
| 2025-07-22 | 78.900 | 79.770 | 78.280 | 78.430 | 51.588 | 1,338,063 |
| 2025-07-21 | 78.680 | 79.490 | 78.300 | 79.350 | 52.194 | 1,577,008 |
| 2025-07-18 | 79.350 | 80.600 | 78.800 | 79.080 | 52.016 | 1,558,479 |
| 2025-07-17 | 78.210 | 79.870 | 78.100 | 79.340 | 52.187 | 1,629,762 |
| 2025-07-16 | 78.380 | 79.180 | 77.800 | 78.500 | 51.634 | 1,282,204 |
| 2025-07-15 | 79.790 | 79.790 | 76.400 | 78.370 | 51.549 | 2,220,597 |
| 2025-07-14 | 79.850 | 80.130 | 78.600 | 79.060 | 52.003 | 1,344,314 |
| 2025-07-11 | 79.330 | 80.080 | 78.980 | 79.760 | 52.463 | 1,320,916 |
| 2025-07-10 | 81.290 | 81.290 | 78.880 | 79.260 | 52.134 | 2,232,687 |
| 2025-07-09 | 81.520 | 82.300 | 80.780 | 81.030 | 53.299 | 1,619,102 |
| 2025-07-08 | 80.790 | 81.940 | 80.530 | 81.490 | 53.601 | 1,099,878 |
| 2025-07-07 | 80.960 | 81.740 | 80.180 | 80.770 | 53.128 | 1,235,143 |
| 2025-07-04 | 84.310 | 84.880 | 81.230 | 81.500 | 53.608 | 2,346,979 |
| 2025-07-03 | 83.500 | 84.300 | 83.140 | 84.130 | 55.338 | 1,114,186 |
| 2025-07-02 | 87.000 | 87.010 | 82.890 | 83.600 | 54.989 | 2,422,969 |
| 2025-07-01 | 88.880 | 88.880 | 87.000 | 87.360 | 57.462 | 1,639,295 |
| 2025-06-30 | 86.560 | 89.570 | 86.280 | 89.080 | 58.594 | 2,320,326 |
| 2025-06-27 | 86.770 | 88.500 | 86.610 | 87.000 | 57.225 | 1,524,581 |
| 2025-06-26 | 87.340 | 89.440 | 86.550 | 86.750 | 57.061 | 2,204,322 |
| 2025-06-25 | 88.420 | 89.000 | 85.800 | 87.690 | 57.679 | 2,669,309 |
| 2025-06-24 | 88.000 | 90.390 | 86.840 | 89.160 | 58.646 | 2,820,284 |
| 2025-06-23 | 84.710 | 87.480 | 84.300 | 85.500 | 56.239 | 1,453,605 |
| 2025-06-20 | 87.910 | 88.580 | 84.310 | 85.900 | 56.502 | 1,722,476 |
| 2025-06-19 | 90.600 | 91.000 | 87.500 | 88.100 | 57.949 | 1,973,530 |
| 2025-06-18 | 87.160 | 90.650 | 87.160 | 89.350 | 58.771 | 2,238,743 |
| 2025-06-17 | 86.020 | 89.960 | 86.020 | 88.010 | 57.890 | 2,486,583 |
| 2025-06-16 | 89.450 | 90.800 | 86.350 | 86.840 | 57.120 | 2,935,566 |
| 2025-06-13 | 96.320 | 96.440 | 89.280 | 90.040 | 59.225 | 4,785,218 |
| 2025-06-12 | 93.500 | 98.500 | 92.010 | 97.490 | 64.125 | 4,272,467 |
| 2025-06-11 | 93.000 | 94.650 | 91.300 | 92.740 | 61.001 | 2,466,504 |
| 2025-06-10 | 90.990 | 93.680 | 90.200 | 92.850 | 61.073 | 3,819,513 |
| 2025-06-09 | 87.520 | 92.800 | 86.580 | 91.690 | 60.310 | 4,147,838 |
| 2025-06-06 | 87.300 | 87.850 | 85.600 | 86.460 | 56.870 | 1,646,936 |
| 2025-06-05 | 88.100 | 89.360 | 87.000 | 88.290 | 58.074 | 3,206,141 |
| 2025-06-04 | 83.390 | 92.000 | 83.390 | 87.820 | 57.765 | 5,706,616 |
| 2025-06-03 | 81.400 | 82.900 | 81.360 | 81.760 | 53.779 | 1,382,246 |
| 2025-05-30 | 83.350 | 83.920 | 81.350 | 82.480 | 54.252 | 2,313,523 |
| 2025-05-29 | 79.510 | 84.000 | 79.510 | 83.360 | 54.831 | 3,187,680 |
| 2025-05-28 | 78.880 | 81.560 | 78.810 | 79.890 | 52.549 | 2,394,257 |
| 2025-05-27 | 77.090 | 79.970 | 76.350 | 78.400 | 51.569 | 2,154,467 |
| 2025-05-26 | 76.350 | 77.900 | 76.110 | 77.090 | 50.707 | 765,560 |
| 2025-05-23 | 77.220 | 78.600 | 76.390 | 76.530 | 50.339 | 1,022,837 |
| 2025-05-22 | 78.520 | 79.500 | 77.700 | 77.760 | 50.926 | 980,471 |
| 2025-05-21 | 80.880 | 80.880 | 78.180 | 78.740 | 51.568 | 1,689,855 |
| 2025-05-20 | 80.600 | 81.970 | 79.640 | 80.900 | 52.982 | 1,214,633 |
| 2025-05-19 | 82.000 | 82.690 | 79.200 | 80.840 | 52.943 | 1,393,807 |
| 2025-05-16 | 79.480 | 82.600 | 78.980 | 81.860 | 53.611 | 2,137,953 |
| 2025-05-15 | 81.350 | 82.000 | 78.920 | 79.450 | 52.033 | 1,420,540 |
| 2025-05-14 | 81.100 | 83.300 | 80.500 | 81.340 | 53.271 | 1,414,454 |
| 2025-05-13 | 81.880 | 83.980 | 80.750 | 81.150 | 53.146 | 1,889,956 |
| 2025-05-12 | 83.000 | 83.640 | 80.570 | 81.120 | 53.126 | 2,441,424 |
| 2025-05-09 | 83.950 | 84.000 | 81.320 | 81.870 | 53.618 | 1,638,553 |
| 2025-05-08 | 82.880 | 85.870 | 82.200 | 84.340 | 55.235 | 2,592,641 |
| 2025-05-07 | 82.110 | 85.600 | 81.400 | 83.000 | 54.358 | 3,459,440 |
| 2025-05-06 | 78.000 | 80.980 | 77.110 | 80.760 | 52.891 | 2,471,811 |
| 2025-04-30 | 75.810 | 78.780 | 75.800 | 77.010 | 50.435 | 2,068,801 |
| 2025-04-29 | 74.410 | 76.260 | 74.030 | 75.800 | 49.642 | 1,200,584 |
| 2025-04-28 | 76.000 | 77.000 | 74.710 | 75.270 | 49.295 | 1,775,743 |
| 2025-04-25 | 76.000 | 76.500 | 74.910 | 76.060 | 49.813 | 1,899,839 |
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.