Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.480 | 5.580 | 5.400 | 5.400 | 5.400 | 1,522,726 |
| 2024-07-22 | 5.440 | 5.480 | 5.380 | 5.480 | 5.480 | 1,216,398 |
| 2024-07-19 | 5.360 | 5.470 | 5.320 | 5.430 | 5.430 | 1,387,300 |
| 2024-07-18 | 5.400 | 5.440 | 5.250 | 5.370 | 5.370 | 1,482,601 |
| 2024-07-17 | 5.520 | 5.530 | 5.420 | 5.460 | 5.460 | 1,234,700 |
| 2024-07-16 | 5.480 | 5.520 | 5.430 | 5.500 | 5.500 | 1,186,200 |
| 2024-07-15 | 5.580 | 5.650 | 5.440 | 5.480 | 5.480 | 1,786,201 |
| 2024-07-12 | 5.580 | 5.720 | 5.560 | 5.620 | 5.620 | 2,175,400 |
| 2024-07-11 | 5.470 | 5.610 | 5.450 | 5.610 | 5.610 | 2,515,969 |
| 2024-07-10 | 5.480 | 5.500 | 5.360 | 5.390 | 5.390 | 1,771,300 |
| 2024-07-09 | 5.400 | 5.490 | 5.270 | 5.460 | 5.460 | 3,206,341 |
| 2024-07-08 | 5.620 | 5.680 | 5.420 | 5.440 | 5.440 | 2,908,120 |
| 2024-07-05 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-07-04 | 5.950 | 6.000 | 5.590 | 5.610 | 5.610 | 5,895,100 |
| 2024-07-03 | 6.130 | 6.240 | 6.020 | 6.020 | 6.020 | 4,596,000 |
| 2024-07-02 | 6.190 | 6.210 | 6.090 | 6.180 | 6.180 | 4,753,501 |
| 2024-07-01 | 6.150 | 6.320 | 6.040 | 6.190 | 6.190 | 6,161,126 |
| 2024-06-28 | 6.080 | 6.180 | 6.050 | 6.150 | 6.150 | 6,846,831 |
| 2024-06-27 | 6.120 | 6.260 | 6.070 | 6.180 | 6.180 | 8,950,400 |
| 2024-06-26 | 6.250 | 6.350 | 5.940 | 6.350 | 6.350 | 15,396,792 |
| 2024-06-25 | 5.970 | 6.380 | 5.970 | 6.380 | 6.380 | 9,702,200 |
| 2024-06-24 | 5.820 | 5.940 | 5.620 | 5.800 | 5.800 | 2,813,100 |
| 2024-06-21 | 5.840 | 5.940 | 5.740 | 5.890 | 5.890 | 1,659,201 |
| 2024-06-20 | 5.890 | 5.940 | 5.790 | 5.870 | 5.870 | 2,481,600 |
| 2024-06-19 | 5.910 | 5.970 | 5.820 | 5.940 | 5.940 | 2,151,990 |
| 2024-06-18 | 5.780 | 5.920 | 5.780 | 5.880 | 5.880 | 1,727,600 |
| 2024-06-17 | 5.940 | 5.940 | 5.770 | 5.790 | 5.790 | 1,591,700 |
| 2024-06-14 | 5.860 | 5.970 | 5.750 | 5.940 | 5.940 | 2,540,302 |
| 2024-06-13 | 5.950 | 5.980 | 5.750 | 5.860 | 5.860 | 2,494,900 |
| 2024-06-12 | 5.760 | 5.950 | 5.730 | 5.950 | 5.950 | 2,324,700 |
| 2024-06-11 | 5.950 | 5.950 | 5.650 | 5.770 | 5.770 | 3,357,100 |
| 2024-06-07 | 5.600 | 5.960 | 5.590 | 5.890 | 5.890 | 5,095,491 |
| 2024-06-06 | 5.870 | 5.920 | 5.400 | 5.520 | 5.520 | 6,124,700 |
| 2024-06-05 | 6.090 | 6.090 | 5.830 | 5.870 | 5.870 | 4,798,301 |
| 2024-06-04 | 6.260 | 6.260 | 5.990 | 6.130 | 6.130 | 3,156,600 |
| 2024-06-03 | 6.590 | 6.590 | 6.140 | 6.230 | 6.230 | 4,376,298 |
| 2024-05-31 | 6.560 | 6.620 | 6.530 | 6.580 | 6.580 | 1,515,500 |
| 2024-05-30 | 6.650 | 6.720 | 6.510 | 6.560 | 6.560 | 1,743,800 |
| 2024-05-29 | 6.650 | 6.770 | 6.610 | 6.680 | 6.680 | 1,922,000 |
| 2024-05-28 | 6.740 | 6.770 | 6.590 | 6.640 | 6.640 | 2,143,501 |
| 2024-05-27 | 6.750 | 6.850 | 6.650 | 6.760 | 6.760 | 2,264,400 |
| 2024-05-24 | 6.730 | 6.860 | 6.710 | 6.780 | 6.780 | 1,899,100 |
| 2024-05-23 | 6.960 | 6.960 | 6.730 | 6.760 | 6.760 | 2,100,400 |
| 2024-05-22 | 6.990 | 7.010 | 6.870 | 6.960 | 6.960 | 2,110,300 |
| 2024-05-21 | 7.100 | 7.110 | 6.910 | 6.980 | 6.980 | 2,542,200 |
| 2024-05-20 | 7.040 | 7.170 | 7.040 | 7.150 | 7.150 | 3,018,900 |
| 2024-05-17 | 6.910 | 7.040 | 6.890 | 7.030 | 7.030 | 2,040,400 |
| 2024-05-16 | 6.820 | 6.980 | 6.820 | 6.910 | 6.910 | 1,466,100 |
| 2024-05-15 | 6.850 | 6.960 | 6.800 | 6.840 | 6.840 | 1,878,276 |
| 2024-05-14 | 6.800 | 6.940 | 6.800 | 6.890 | 6.890 | 1,783,051 |
| 2024-05-13 | 6.890 | 6.910 | 6.740 | 6.780 | 6.780 | 1,956,156 |
| 2024-05-10 | 6.960 | 7.040 | 6.840 | 6.980 | 6.980 | 2,825,200 |
| 2024-05-09 | 6.850 | 6.990 | 6.830 | 6.970 | 6.970 | 1,802,921 |
| 2024-05-08 | 6.840 | 6.990 | 6.820 | 6.820 | 6.820 | 3,090,700 |
| 2024-05-07 | 6.850 | 6.970 | 6.790 | 6.900 | 6.900 | 2,810,000 |
| 2024-05-06 | 6.710 | 6.870 | 6.690 | 6.870 | 6.870 | 3,844,500 |
| 2024-04-30 | 6.600 | 6.690 | 6.550 | 6.650 | 6.650 | 3,091,900 |
| 2024-04-29 | 6.340 | 6.600 | 6.340 | 6.600 | 6.600 | 2,283,123 |
| 2024-04-26 | 6.310 | 6.370 | 6.260 | 6.340 | 6.340 | 1,871,901 |
| 2024-04-25 | 6.330 | 6.420 | 6.280 | 6.300 | 6.300 | 2,738,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1050 CNY |
| 2022-07-06 | 0.0700 CNY |
| 2021-06-23 | 0.0300 CNY |
| 2020-06-05 | 0.0100 CNY |
| 2019-06-06 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.