Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.330 | 6.420 | 6.280 | 6.300 | 6.300 | 2,738,490 |
| 2024-04-24 | 6.180 | 6.380 | 6.160 | 6.350 | 6.350 | 3,111,190 |
| 2024-04-23 | 6.000 | 6.190 | 6.000 | 6.130 | 6.130 | 2,717,956 |
| 2024-04-22 | 6.000 | 6.090 | 5.820 | 6.050 | 6.050 | 2,908,000 |
| 2024-04-19 | 6.030 | 6.130 | 5.910 | 6.020 | 6.020 | 3,067,100 |
| 2024-04-18 | 6.140 | 6.230 | 5.920 | 6.050 | 6.050 | 3,837,800 |
| 2024-04-17 | 5.900 | 6.230 | 5.890 | 6.140 | 6.140 | 5,233,700 |
| 2024-04-16 | 6.130 | 6.140 | 5.720 | 5.740 | 5.740 | 7,839,790 |
| 2024-04-15 | 6.400 | 6.760 | 6.130 | 6.210 | 6.210 | 9,357,576 |
| 2024-04-12 | 6.850 | 6.930 | 6.770 | 6.810 | 6.810 | 2,435,610 |
| 2024-04-11 | 6.730 | 6.950 | 6.700 | 6.850 | 6.850 | 2,839,900 |
| 2024-04-10 | 7.050 | 7.050 | 6.700 | 6.790 | 6.790 | 3,659,100 |
| 2024-04-09 | 6.810 | 7.170 | 6.810 | 7.050 | 7.050 | 3,718,100 |
| 2024-04-08 | 7.140 | 7.140 | 6.740 | 6.840 | 6.840 | 3,924,100 |
| 2024-04-03 | 7.100 | 7.140 | 6.980 | 7.140 | 7.140 | 3,011,700 |
| 2024-04-02 | 7.060 | 7.120 | 7.020 | 7.100 | 7.100 | 2,333,592 |
| 2024-04-01 | 6.930 | 7.060 | 6.900 | 7.060 | 7.060 | 2,453,201 |
| 2024-03-29 | 6.740 | 6.880 | 6.710 | 6.880 | 6.880 | 1,687,350 |
| 2024-03-28 | 6.600 | 6.780 | 6.530 | 6.750 | 6.750 | 2,899,250 |
| 2024-03-27 | 6.720 | 6.800 | 6.580 | 6.580 | 6.580 | 1,997,100 |
| 2024-03-26 | 6.720 | 6.830 | 6.610 | 6.720 | 6.720 | 2,355,300 |
| 2024-03-25 | 6.830 | 7.120 | 6.720 | 6.740 | 6.740 | 3,434,546 |
| 2024-03-22 | 7.030 | 7.090 | 6.800 | 6.860 | 6.860 | 4,026,800 |
| 2024-03-21 | 6.950 | 7.090 | 6.850 | 7.070 | 7.070 | 3,242,511 |
| 2024-03-20 | 6.790 | 6.930 | 6.770 | 6.920 | 6.920 | 2,615,190 |
| 2024-03-19 | 6.860 | 6.900 | 6.770 | 6.790 | 6.790 | 3,102,090 |
| 2024-03-18 | 6.660 | 6.830 | 6.600 | 6.810 | 6.810 | 3,980,400 |
| 2024-03-15 | 6.410 | 6.670 | 6.400 | 6.670 | 6.670 | 3,353,101 |
| 2024-03-14 | 6.480 | 6.580 | 6.330 | 6.450 | 6.450 | 3,575,402 |
| 2024-03-13 | 6.420 | 6.540 | 6.340 | 6.480 | 6.480 | 3,923,301 |
| 2024-03-12 | 6.370 | 6.430 | 6.280 | 6.410 | 6.410 | 3,462,356 |
| 2024-03-11 | 6.190 | 6.290 | 6.120 | 6.290 | 6.290 | 3,250,356 |
| 2024-03-08 | 6.180 | 6.210 | 6.080 | 6.190 | 6.190 | 2,231,900 |
| 2024-03-07 | 6.150 | 6.250 | 6.100 | 6.160 | 6.160 | 3,153,500 |
| 2024-03-06 | 6.040 | 6.170 | 6.010 | 6.130 | 6.130 | 3,053,601 |
| 2024-03-05 | 6.190 | 6.190 | 6.040 | 6.050 | 6.050 | 3,272,900 |
| 2024-03-04 | 6.270 | 6.300 | 6.030 | 6.240 | 6.240 | 4,010,000 |
| 2024-03-01 | 6.330 | 6.400 | 6.170 | 6.280 | 6.280 | 4,110,917 |
| 2024-02-29 | 5.910 | 6.340 | 5.840 | 6.310 | 6.310 | 6,929,400 |
| 2024-02-28 | 6.650 | 6.950 | 5.990 | 6.010 | 6.010 | 9,403,518 |
| 2024-02-27 | 6.410 | 6.630 | 6.400 | 6.610 | 6.610 | 3,545,950 |
| 2024-02-26 | 6.370 | 6.620 | 6.310 | 6.440 | 6.440 | 8,158,453 |
| 2024-02-23 | 6.250 | 6.440 | 6.190 | 6.400 | 6.400 | 5,390,518 |
| 2024-02-22 | 6.000 | 6.240 | 5.950 | 6.240 | 6.240 | 5,063,417 |
| 2024-02-21 | 5.780 | 6.280 | 5.750 | 6.000 | 6.000 | 8,229,103 |
| 2024-02-20 | 5.730 | 5.910 | 5.590 | 5.820 | 5.820 | 5,290,637 |
| 2024-02-19 | 5.480 | 5.870 | 5.450 | 5.750 | 5.750 | 9,215,715 |
| 2024-02-08 | 4.890 | 5.390 | 4.810 | 5.390 | 5.390 | 9,565,742 |
| 2024-02-07 | 5.280 | 5.330 | 4.820 | 4.900 | 4.900 | 13,114,226 |
| 2024-02-06 | 5.310 | 5.600 | 5.220 | 5.280 | 5.280 | 11,255,580 |
| 2024-02-05 | 6.290 | 6.300 | 5.800 | 5.800 | 5.800 | 4,971,900 |
| 2024-02-02 | 6.720 | 6.950 | 6.240 | 6.440 | 6.440 | 9,428,000 |
| 2024-02-01 | 6.880 | 6.980 | 6.600 | 6.730 | 6.730 | 5,305,423 |
| 2024-01-31 | 7.490 | 7.500 | 6.970 | 6.980 | 6.980 | 4,978,100 |
| 2024-01-30 | 7.740 | 7.790 | 7.430 | 7.480 | 7.480 | 4,097,710 |
| 2024-01-29 | 8.060 | 8.120 | 7.780 | 7.790 | 7.790 | 3,652,000 |
| 2024-01-26 | 7.790 | 8.170 | 7.760 | 8.050 | 8.050 | 4,707,280 |
| 2024-01-25 | 7.510 | 7.850 | 7.400 | 7.820 | 7.820 | 4,412,097 |
| 2024-01-24 | 7.300 | 7.530 | 7.120 | 7.470 | 7.470 | 4,629,385 |
| 2024-01-23 | 7.430 | 7.430 | 7.060 | 7.250 | 7.250 | 5,640,976 |
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.