Shenzhen Boshijie Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 73.450 | 73.600 | 71.300 | 73.270 | 47.985 | 3,420,824 |
| 2025-01-20 | 73.000 | 73.790 | 72.330 | 72.800 | 47.678 | 3,638,013 |
| 2025-01-17 | 76.760 | 77.750 | 72.400 | 72.520 | 47.494 | 6,680,410 |
| 2025-01-16 | 73.290 | 86.880 | 73.080 | 78.880 | 51.659 | 9,838,007 |
| 2025-01-15 | 74.220 | 75.990 | 72.720 | 73.000 | 47.809 | 5,112,128 |
| 2025-01-14 | 73.320 | 76.980 | 73.000 | 75.290 | 49.308 | 7,279,558 |
| 2025-01-13 | 62.680 | 76.000 | 61.600 | 73.500 | 48.136 | 6,827,543 |
| 2025-01-10 | 66.870 | 67.570 | 63.560 | 63.630 | 41.672 | 2,592,390 |
| 2025-01-09 | 65.210 | 68.290 | 65.100 | 67.550 | 44.239 | 2,874,354 |
| 2025-01-08 | 65.820 | 66.590 | 63.450 | 66.020 | 43.237 | 2,696,335 |
| 2025-01-07 | 62.000 | 67.200 | 61.900 | 66.260 | 43.394 | 3,607,868 |
| 2025-01-06 | 62.000 | 63.300 | 60.110 | 61.400 | 40.212 | 1,676,250 |
| 2025-01-03 | 66.400 | 66.660 | 61.780 | 61.900 | 40.539 | 2,524,760 |
| 2025-01-02 | 68.500 | 68.940 | 65.000 | 66.110 | 43.296 | 2,529,041 |
| 2024-12-31 | 71.230 | 71.980 | 67.790 | 68.380 | 44.783 | 3,198,367 |
| 2024-12-30 | 73.000 | 73.150 | 70.020 | 71.100 | 46.564 | 3,352,610 |
| 2024-12-27 | 74.790 | 78.450 | 73.900 | 73.910 | 48.405 | 5,470,522 |
| 2024-12-26 | 73.200 | 75.400 | 72.970 | 73.790 | 48.326 | 3,971,440 |
| 2024-12-25 | 74.040 | 74.360 | 71.850 | 73.670 | 48.247 | 3,785,419 |
| 2024-12-24 | 69.660 | 75.620 | 69.010 | 75.200 | 49.249 | 6,451,339 |
| 2024-12-23 | 71.900 | 71.980 | 68.530 | 69.400 | 45.451 | 3,007,118 |
| 2024-12-20 | 70.950 | 72.600 | 70.550 | 71.880 | 47.075 | 4,411,892 |
| 2024-12-19 | 67.640 | 72.360 | 67.150 | 71.580 | 46.879 | 4,997,039 |
| 2024-12-18 | 66.140 | 70.530 | 64.500 | 69.200 | 45.320 | 4,021,934 |
| 2024-12-17 | 69.100 | 69.400 | 65.560 | 66.270 | 43.401 | 2,973,882 |
| 2024-12-16 | 69.400 | 70.000 | 68.300 | 69.500 | 45.516 | 2,483,192 |
| 2024-12-13 | 70.000 | 71.640 | 69.260 | 69.600 | 45.582 | 3,975,048 |
| 2024-12-12 | 72.200 | 72.200 | 69.300 | 70.700 | 46.302 | 5,137,221 |
| 2024-12-11 | 74.720 | 74.850 | 71.490 | 72.860 | 47.717 | 6,157,159 |
| 2024-12-10 | 74.940 | 85.210 | 72.000 | 77.230 | 50.579 | 9,779,681 |
| 2024-12-09 | 67.200 | 80.200 | 66.300 | 73.520 | 48.149 | 8,776,801 |
| 2024-12-06 | 65.570 | 67.290 | 64.610 | 66.830 | 43.768 | 4,785,645 |
| 2024-12-05 | 60.880 | 66.640 | 60.680 | 64.980 | 42.556 | 4,428,524 |
| 2024-12-04 | 62.030 | 62.280 | 60.680 | 61.100 | 40.015 | 1,459,041 |
| 2024-12-03 | 62.710 | 62.710 | 61.290 | 62.200 | 40.736 | 1,544,726 |
| 2024-12-02 | 60.670 | 63.500 | 60.670 | 62.710 | 41.070 | 2,279,497 |
| 2024-11-29 | 59.060 | 61.700 | 58.500 | 60.660 | 39.727 | 2,038,780 |
| 2024-11-28 | 59.780 | 60.170 | 58.690 | 58.730 | 38.463 | 1,392,421 |
| 2024-11-27 | 58.190 | 59.980 | 56.880 | 59.980 | 39.282 | 1,576,628 |
| 2024-11-26 | 60.100 | 60.690 | 58.520 | 58.580 | 38.365 | 1,401,768 |
| 2024-11-25 | 59.230 | 60.250 | 58.300 | 60.250 | 39.458 | 1,687,432 |
| 2024-11-22 | 63.160 | 63.600 | 59.110 | 59.410 | 38.908 | 2,205,817 |
| 2024-11-21 | 63.890 | 64.180 | 62.300 | 63.330 | 41.476 | 1,970,979 |
| 2024-11-20 | 63.910 | 64.450 | 62.990 | 63.960 | 41.888 | 2,574,951 |
| 2024-11-19 | 61.980 | 64.390 | 61.640 | 64.300 | 42.111 | 1,916,365 |
| 2024-11-18 | 64.510 | 64.750 | 61.110 | 61.860 | 40.513 | 2,313,235 |
| 2024-11-15 | 66.330 | 67.460 | 64.150 | 64.150 | 42.013 | 2,474,371 |
| 2024-11-14 | 70.400 | 70.800 | 66.910 | 67.000 | 43.879 | 3,424,903 |
| 2024-11-13 | 68.300 | 70.420 | 67.400 | 70.400 | 46.106 | 4,304,709 |
| 2024-11-12 | 70.000 | 70.590 | 67.960 | 69.070 | 45.235 | 4,186,520 |
| 2024-11-11 | 69.230 | 70.600 | 68.760 | 70.420 | 46.119 | 4,070,255 |
| 2024-11-08 | 67.110 | 70.800 | 66.750 | 68.700 | 44.992 | 4,615,408 |
| 2024-11-07 | 65.200 | 67.500 | 65.030 | 66.680 | 43.670 | 2,451,722 |
| 2024-11-06 | 66.380 | 67.360 | 65.220 | 65.700 | 43.028 | 2,833,101 |
| 2024-11-05 | 63.500 | 66.430 | 62.880 | 66.170 | 43.336 | 2,686,939 |
| 2024-11-04 | 61.010 | 63.870 | 60.980 | 63.480 | 41.574 | 2,118,018 |
| 2024-11-01 | 65.000 | 65.350 | 60.960 | 61.270 | 40.126 | 3,508,492 |
| 2024-10-31 | 65.460 | 67.070 | 64.900 | 65.940 | 43.185 | 2,315,315 |
| 2024-10-30 | 66.510 | 67.700 | 64.480 | 65.470 | 42.877 | 3,196,686 |
| 2024-10-29 | 71.400 | 71.770 | 67.360 | 67.500 | 44.207 | 3,429,848 |
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.