Shenzhen Boshijie Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 75.990 | 76.000 | 73.600 | 75.280 | 49.302 | 2,452,178 |
| 2025-04-23 | 72.570 | 76.950 | 72.260 | 75.750 | 49.610 | 3,942,186 |
| 2025-04-22 | 72.500 | 73.200 | 71.380 | 71.550 | 46.859 | 1,890,251 |
| 2025-04-21 | 71.240 | 73.110 | 70.620 | 72.920 | 47.756 | 1,787,723 |
| 2025-04-18 | 70.110 | 72.500 | 69.100 | 71.010 | 46.505 | 1,891,231 |
| 2025-04-17 | 69.600 | 71.440 | 69.050 | 70.470 | 46.152 | 1,330,519 |
| 2025-04-16 | 71.180 | 72.240 | 69.310 | 69.960 | 45.818 | 2,077,568 |
| 2025-04-15 | 72.000 | 72.990 | 71.010 | 72.000 | 47.154 | 1,740,892 |
| 2025-04-14 | 73.520 | 74.000 | 71.460 | 72.300 | 47.350 | 2,231,179 |
| 2025-04-11 | 68.900 | 72.530 | 68.310 | 71.450 | 46.793 | 2,409,628 |
| 2025-04-10 | 69.980 | 71.550 | 68.540 | 69.950 | 45.811 | 2,997,300 |
| 2025-04-09 | 65.400 | 68.360 | 60.370 | 67.460 | 44.180 | 2,859,170 |
| 2025-04-08 | 64.100 | 67.390 | 62.650 | 65.460 | 42.871 | 3,252,363 |
| 2025-04-07 | 73.000 | 74.770 | 63.420 | 63.420 | 41.535 | 3,888,898 |
| 2025-04-03 | 81.480 | 82.810 | 78.000 | 79.280 | 51.921 | 2,681,596 |
| 2025-04-02 | 82.750 | 84.200 | 82.160 | 83.120 | 54.436 | 1,662,369 |
| 2025-04-01 | 83.040 | 83.840 | 82.050 | 82.850 | 54.259 | 1,890,796 |
| 2025-03-31 | 82.580 | 83.360 | 80.010 | 83.040 | 54.384 | 2,145,811 |
| 2025-03-28 | 84.000 | 84.770 | 82.520 | 82.710 | 54.168 | 1,525,572 |
| 2025-03-27 | 83.890 | 85.690 | 83.000 | 84.140 | 55.104 | 1,866,225 |
| 2025-03-26 | 84.800 | 85.100 | 83.900 | 84.260 | 55.183 | 1,769,050 |
| 2025-03-25 | 86.510 | 87.330 | 84.000 | 84.560 | 55.379 | 1,877,078 |
| 2025-03-24 | 87.530 | 89.950 | 84.000 | 86.690 | 56.774 | 3,147,245 |
| 2025-03-21 | 93.030 | 93.980 | 87.360 | 87.700 | 57.436 | 3,847,182 |
| 2025-03-20 | 95.200 | 95.980 | 93.100 | 93.900 | 61.496 | 2,771,376 |
| 2025-03-19 | 99.800 | 99.800 | 95.010 | 95.470 | 62.524 | 2,984,529 |
| 2025-03-18 | 100.20 | 101.50 | 98.510 | 99.380 | 65.085 | 2,167,646 |
| 2025-03-17 | 103.00 | 103.40 | 99.000 | 99.950 | 65.458 | 3,080,013 |
| 2025-03-14 | 99.000 | 100.55 | 97.000 | 100.05 | 65.524 | 3,291,721 |
| 2025-03-13 | 104.00 | 106.50 | 97.700 | 99.080 | 64.889 | 5,733,562 |
| 2025-03-12 | 106.00 | 113.50 | 104.00 | 104.06 | 68.150 | 5,526,643 |
| 2025-03-11 | 100.00 | 106.48 | 99.310 | 106.21 | 69.558 | 4,747,716 |
| 2025-03-10 | 112.66 | 113.79 | 102.00 | 102.24 | 66.958 | 5,387,561 |
| 2025-03-07 | 116.06 | 119.43 | 108.13 | 112.61 | 73.750 | 6,597,381 |
| 2025-03-06 | 97.650 | 114.01 | 97.600 | 114.01 | 74.666 | 5,455,725 |
| 2025-03-05 | 98.000 | 99.530 | 92.100 | 95.010 | 62.223 | 5,326,448 |
| 2025-03-04 | 94.400 | 99.990 | 91.660 | 98.530 | 64.528 | 6,172,312 |
| 2025-03-03 | 94.110 | 97.000 | 88.900 | 94.400 | 61.824 | 8,294,926 |
| 2025-02-28 | 92.970 | 97.960 | 87.720 | 88.600 | 58.025 | 9,902,791 |
| 2025-02-27 | 87.000 | 91.770 | 84.500 | 90.350 | 59.171 | 11,144,372 |
| 2025-02-26 | 76.700 | 86.660 | 76.700 | 84.550 | 55.373 | 9,539,108 |
| 2025-02-25 | 75.940 | 77.280 | 75.330 | 76.210 | 49.911 | 2,638,818 |
| 2025-02-24 | 77.520 | 77.520 | 75.500 | 77.010 | 50.435 | 3,200,296 |
| 2025-02-21 | 78.980 | 79.150 | 77.390 | 78.370 | 51.325 | 3,737,240 |
| 2025-02-20 | 78.620 | 79.770 | 76.810 | 78.910 | 51.679 | 3,730,672 |
| 2025-02-19 | 74.600 | 79.900 | 74.330 | 79.130 | 51.823 | 5,019,118 |
| 2025-02-18 | 76.200 | 78.660 | 74.250 | 74.490 | 48.784 | 3,773,334 |
| 2025-02-17 | 80.000 | 82.020 | 76.050 | 77.200 | 50.559 | 6,146,385 |
| 2025-02-14 | 75.950 | 80.000 | 75.010 | 79.020 | 51.751 | 6,408,421 |
| 2025-02-13 | 75.850 | 79.000 | 74.000 | 76.500 | 50.101 | 5,730,796 |
| 2025-02-12 | 76.660 | 76.800 | 74.720 | 75.760 | 49.616 | 3,779,009 |
| 2025-02-11 | 76.000 | 77.080 | 75.400 | 76.650 | 50.199 | 4,380,099 |
| 2025-02-10 | 75.990 | 76.500 | 74.350 | 76.400 | 50.035 | 4,081,816 |
| 2025-02-07 | 75.160 | 78.380 | 74.210 | 75.370 | 49.361 | 6,408,172 |
| 2025-02-06 | 69.920 | 75.580 | 69.220 | 74.770 | 48.968 | 5,230,905 |
| 2025-02-05 | 68.750 | 70.350 | 67.780 | 70.010 | 45.850 | 2,682,876 |
| 2025-01-27 | 72.190 | 72.450 | 68.740 | 68.740 | 45.019 | 2,593,632 |
| 2025-01-24 | 70.820 | 72.490 | 70.700 | 72.140 | 47.245 | 2,693,102 |
| 2025-01-23 | 72.000 | 74.580 | 71.200 | 71.500 | 46.826 | 4,009,224 |
| 2025-01-22 | 72.600 | 73.220 | 70.610 | 71.100 | 46.564 | 2,890,016 |
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.