Shenzhen Boshijie Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	53.340	59.200	53.000	57.370	57.370	6,131,574
2026-10-19	52.500	54.290	50.460	53.730	53.730	3,527,513
2026-10-16	50.960	53.290	50.700	51.990	51.990	2,739,510
2026-10-15	50.080	52.910	49.520	51.800	51.800	2,843,963
2026-10-14	52.800	54.300	51.800	52.390	52.390	4,099,552
2026-10-13	51.960	53.950	50.580	52.620	52.620	3,952,959
2026-10-12	51.800	53.650	50.010	53.170	53.170	4,575,734
2026-10-09	50.960	53.630	49.490	52.160	52.160	4,541,530
2026-10-08	49.960	52.960	49.960	51.330	51.330	2,693,696
2026-09-30	51.250	51.580	49.890	50.120	50.120	1,726,135
2026-09-29	50.000	52.100	49.200	51.250	51.250	2,126,611
2026-09-28	50.000	51.300	48.910	50.200	50.200	2,401,597
2026-09-24	51.600	52.000	49.880	50.000	50.000	2,357,118
2026-09-23	50.510	52.500	48.340	52.020	52.020	4,480,307
2026-09-22	50.100	51.410	49.520	49.660	49.660	2,447,904
2026-09-21	49.800	50.830	48.610	49.720	49.720	3,340,828
2026-09-18	47.630	51.310	47.630	50.260	50.260	3,868,956
2026-09-17	47.710	48.960	46.710	47.630	47.630	3,549,303
2026-09-16	46.580	48.750	45.160	48.130	48.130	5,556,087
2026-09-15	41.310	45.770	41.160	45.300	45.300	4,579,863
2026-09-14	41.000	42.230	40.940	41.460	41.460	1,147,436
2026-09-11	42.150	42.300	40.530	40.940	40.940	1,331,784
2026-09-10	43.280	43.300	42.360	42.410	42.410	713,442
2026-09-09	43.900	44.180	43.080	43.280	43.280	923,944
2026-09-08	44.600	44.880	43.770	44.010	44.010	1,122,265
2026-09-07	44.020	44.860	43.820	44.600	44.600	1,177,697
2026-09-04	44.980	45.920	43.700	44.110	44.110	1,763,774
2026-09-03	45.400	45.880	44.520	45.200	44.861	1,064,650
2026-09-02	45.000	45.510	44.070	45.210	44.871	1,428,041
2026-09-01	45.880	46.800	44.830	45.210	44.871	1,902,181
2026-08-31	44.370	46.100	44.130	45.910	45.565	1,678,065
2026-08-28	45.810	46.090	44.470	44.600	44.265	1,514,283
2026-08-27	44.420	46.000	44.380	45.810	45.466	1,564,779
2026-08-26	44.900	45.290	43.900	44.530	44.196	2,133,403
2026-08-25	45.570	46.550	45.010	46.120	45.774	927,808
2026-08-24	46.760	46.760	44.710	45.420	45.079	962,196
2026-08-21	47.000	47.000	45.550	46.750	46.399	1,050,565
2026-08-20	45.900	47.870	45.600	46.380	46.032	1,295,015
2026-08-19	47.690	47.900	45.110	45.590	45.248	1,457,153
2026-08-18	48.200	48.420	47.000	48.310	47.947	1,257,220
2026-08-17	47.700	48.610	47.700	48.500	48.136	1,561,630
2026-08-14	46.410	47.880	46.410	47.820	47.461	1,605,022
2026-08-13	47.530	48.750	46.500	46.500	46.151	1,851,998
2026-08-12	46.070	47.530	46.040	47.350	46.995	1,558,884
2026-08-11	46.430	47.150	45.530	46.070	45.724	1,508,186
2026-08-10	46.580	46.880	45.710	46.420	46.072	1,715,964
2026-08-07	46.280	47.160	45.600	46.800	46.449	1,784,010
2026-08-06	48.860	49.000	46.250	46.720	46.369	1,553,608
2026-08-05	47.130	48.750	47.130	48.000	47.640	1,879,856
2026-08-04	48.920	49.000	46.440	47.570	47.213	2,878,358
2026-08-03	44.740	48.250	44.010	47.970	47.610	3,618,443
2026-07-31	43.120	44.860	43.060	44.500	44.166	1,733,988
2026-07-30	43.000	43.460	42.220	42.530	42.211	1,194,349
2026-07-29	42.300	43.640	42.200	43.300	42.975	1,347,919
2026-07-28	42.610	43.160	41.980	42.310	41.992	816,377
2026-07-27	42.000	43.420	41.380	43.140	42.816	1,505,967
2026-07-24	42.500	42.620	41.510	41.800	41.486	1,482,995
2026-07-23	42.280	43.470	42.150	42.880	42.558	924,299
2026-07-22	43.490	43.790	42.200	42.690	42.370	1,312,276
2026-07-21	42.320	44.090	41.710	43.730	43.402	1,952,621

Page 1 of 5 · 243 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.