Shenzhen Boshijie Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 70.000 | 70.970 | 68.420 | 70.930 | 46.453 | 2,674,514 |
| 2024-10-25 | 69.610 | 71.930 | 69.520 | 69.850 | 45.746 | 3,268,088 |
| 2024-10-24 | 68.920 | 71.750 | 68.920 | 70.110 | 45.916 | 2,751,465 |
| 2024-10-23 | 73.000 | 73.000 | 69.510 | 69.750 | 45.680 | 5,365,468 |
| 2024-10-22 | 72.510 | 75.000 | 71.350 | 73.440 | 48.097 | 3,664,376 |
| 2024-10-21 | 74.000 | 77.700 | 73.050 | 73.600 | 48.202 | 5,834,866 |
| 2024-10-18 | 66.000 | 77.000 | 65.730 | 74.900 | 49.053 | 6,449,895 |
| 2024-10-17 | 66.610 | 68.160 | 66.000 | 66.610 | 43.624 | 3,576,685 |
| 2024-10-16 | 65.000 | 67.460 | 64.530 | 66.260 | 43.394 | 3,296,924 |
| 2024-10-15 | 67.000 | 70.330 | 66.490 | 66.650 | 43.650 | 4,791,738 |
| 2024-10-14 | 66.000 | 68.630 | 64.330 | 68.340 | 44.757 | 4,517,907 |
| 2024-10-11 | 69.150 | 71.880 | 64.900 | 66.020 | 43.237 | 5,237,066 |
| 2024-10-10 | 79.690 | 80.000 | 70.030 | 70.310 | 46.047 | 7,496,301 |
| 2024-10-09 | 78.200 | 92.700 | 76.490 | 79.040 | 51.764 | 10,646,983 |
| 2024-10-08 | 82.500 | 83.300 | 72.900 | 83.300 | 54.554 | 11,162,146 |
| 2024-09-30 | 60.550 | 69.420 | 58.180 | 69.420 | 45.464 | 11,201,163 |
| 2024-09-27 | 52.900 | 58.890 | 52.400 | 57.850 | 37.887 | 8,119,971 |
| 2024-09-26 | 51.070 | 51.920 | 50.700 | 51.900 | 33.990 | 4,363,682 |
| 2024-09-25 | 51.780 | 53.750 | 51.400 | 51.940 | 33.604 | 5,747,378 |
| 2024-09-24 | 50.800 | 52.080 | 49.510 | 51.810 | 33.519 | 6,099,828 |
| 2024-09-23 | 49.200 | 52.370 | 48.500 | 51.300 | 33.189 | 6,983,744 |
| 2024-09-20 | 49.200 | 52.600 | 49.200 | 50.060 | 32.387 | 8,014,544 |
| 2024-09-19 | 47.250 | 48.200 | 46.710 | 47.530 | 30.750 | 2,689,432 |
| 2024-09-18 | 47.500 | 47.660 | 45.760 | 46.690 | 30.207 | 2,035,246 |
| 2024-09-13 | 48.720 | 48.870 | 47.300 | 47.300 | 30.602 | 2,711,876 |
| 2024-09-12 | 49.470 | 50.420 | 48.720 | 48.720 | 31.520 | 2,865,124 |
| 2024-09-11 | 50.850 | 50.850 | 49.200 | 49.450 | 31.993 | 2,972,356 |
| 2024-09-10 | 49.910 | 50.700 | 49.400 | 50.600 | 32.737 | 2,853,606 |
| 2024-09-09 | 50.060 | 50.810 | 49.200 | 49.780 | 32.206 | 3,550,546 |
| 2024-09-06 | 52.300 | 54.000 | 50.750 | 50.850 | 32.898 | 5,815,922 |
| 2024-09-05 | 50.590 | 54.000 | 50.590 | 52.770 | 34.141 | 6,578,778 |
| 2024-09-04 | 51.000 | 51.460 | 49.880 | 49.960 | 32.323 | 4,010,559 |
| 2024-09-03 | 50.630 | 52.210 | 50.620 | 51.630 | 33.403 | 3,353,869 |
| 2024-09-02 | 54.720 | 55.010 | 51.000 | 51.210 | 33.131 | 5,516,686 |
| 2024-08-30 | 52.160 | 54.280 | 51.780 | 53.720 | 34.755 | 6,816,555 |
| 2024-08-29 | 51.580 | 54.440 | 51.580 | 52.890 | 34.218 | 6,419,648 |
| 2024-08-28 | 50.340 | 52.880 | 50.340 | 52.220 | 33.785 | 4,837,146 |
| 2024-08-27 | 51.800 | 53.150 | 51.200 | 51.250 | 33.157 | 4,657,103 |
| 2024-08-26 | 51.500 | 52.750 | 51.210 | 52.150 | 33.739 | 3,752,329 |
| 2024-08-23 | 51.460 | 52.600 | 51.010 | 51.890 | 33.571 | 4,136,231 |
| 2024-08-22 | 52.280 | 54.020 | 51.550 | 51.550 | 33.351 | 4,592,676 |
| 2024-08-21 | 54.460 | 54.500 | 52.750 | 52.750 | 34.128 | 4,694,903 |
| 2024-08-20 | 54.500 | 55.550 | 53.480 | 54.900 | 35.519 | 4,492,786 |
| 2024-08-19 | 55.250 | 56.520 | 54.540 | 54.650 | 35.357 | 5,713,601 |
| 2024-08-16 | 58.960 | 59.960 | 55.800 | 55.800 | 36.101 | 7,977,972 |
| 2024-08-15 | 58.090 | 60.900 | 56.880 | 59.580 | 38.546 | 8,177,126 |
| 2024-08-14 | 58.410 | 61.610 | 58.270 | 58.930 | 38.126 | 7,428,805 |
| 2024-08-13 | 58.700 | 59.490 | 57.510 | 58.900 | 38.106 | 6,583,943 |
| 2024-08-12 | 59.590 | 61.430 | 58.360 | 60.070 | 38.863 | 6,873,079 |
| 2024-08-09 | 61.940 | 62.740 | 59.800 | 60.010 | 38.825 | 7,570,199 |
| 2024-08-08 | 65.660 | 66.260 | 61.180 | 61.300 | 39.659 | 10,317,389 |
| 2024-08-07 | 67.550 | 70.160 | 65.860 | 66.260 | 42.868 | 10,022,360 |
| 2024-08-06 | 72.890 | 74.880 | 67.530 | 68.410 | 44.259 | 11,386,368 |
| 2024-08-05 | 78.500 | 81.900 | 71.510 | 71.900 | 46.517 | 13,635,975 |
| 2024-08-02 | 94.000 | 95.030 | 82.610 | 83.300 | 53.892 | 16,476,686 |
| 2024-08-01 | 88.880 | 108.00 | 86.510 | 94.000 | 60.815 | 20,611,987 |
← NewerPage 9 of 9 · 536 trading days
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.