Yunnan Bowin Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.990	8.210	7.960	8.000	8.000	4,133,400
2023-10-26	8.000	8.000	7.790	7.940	7.940	2,643,600
2023-10-25	7.800	8.000	7.800	7.990	7.990	2,876,200
2023-10-24	7.400	7.730	7.390	7.710	7.710	2,381,700
2023-10-23	7.530	7.560	7.340	7.370	7.370	1,889,801
2023-10-20	7.520	7.650	7.460	7.530	7.530	1,505,400
2023-10-19	7.620	7.700	7.450	7.550	7.550	1,528,700
2023-10-18	7.710	7.720	7.530	7.620	7.620	1,503,552
2023-10-17	7.680	7.740	7.650	7.690	7.690	1,382,400
2023-10-16	7.680	7.740	7.610	7.690	7.690	1,964,700
2023-10-13	7.850	7.860	7.630	7.660	7.660	1,897,572
2023-10-12	7.690	7.900	7.620	7.850	7.850	2,277,400
2023-10-11	7.780	7.820	7.600	7.690	7.690	2,395,000
2023-10-10	7.840	7.940	7.750	7.770	7.770	1,716,700
2023-10-09	8.030	8.030	7.780	7.870	7.870	2,203,500
2023-09-28	7.890	8.050	7.820	8.010	8.010	2,000,700
2023-09-27	7.780	7.910	7.740	7.860	7.860	2,460,100
2023-09-26	7.980	7.980	7.710	7.750	7.750	1,943,600
2023-09-25	8.050	8.080	7.900	7.950	7.950	1,584,180
2023-09-22	7.790	8.040	7.750	8.020	8.020	2,034,000
2023-09-21	7.960	8.030	7.820	7.830	7.830	1,722,200
2023-09-20	7.970	8.070	7.930	7.950	7.950	1,622,700
2023-09-19	8.080	8.080	7.920	7.970	7.970	1,529,200
2023-09-18	7.880	8.070	7.780	8.030	8.030	1,865,533
2023-09-15	7.840	7.930	7.800	7.880	7.880	1,537,863
2023-09-14	7.990	7.990	7.800	7.870	7.870	1,812,410
2023-09-13	8.040	8.090	7.940	7.990	7.990	1,771,800
2023-09-12	8.050	8.110	7.980	8.040	8.040	1,857,201
2023-09-11	7.950	8.100	7.910	8.050	8.050	2,026,300
2023-09-08	7.950	8.060	7.930	7.960	7.960	1,793,200
2023-09-07	8.150	8.180	7.950	7.990	7.990	2,080,000
2023-09-06	8.050	8.150	8.010	8.100	8.100	1,490,000
2023-09-05	8.200	8.220	8.000	8.060	8.060	2,447,543
2023-09-04	8.000	8.180	7.980	8.180	8.180	2,709,646
2023-09-01	7.980	8.030	7.870	7.990	7.990	2,217,700
2023-08-31	8.020	8.090	7.920	7.950	7.950	2,334,400
2023-08-30	8.020	8.220	8.020	8.060	8.060	3,049,249
2023-08-29	7.850	8.090	7.840	8.020	8.020	3,656,000
2023-08-28	8.190	8.200	7.820	7.870	7.870	4,319,910
2023-08-25	7.860	8.050	7.790	7.800	7.800	2,799,400
2023-08-24	7.850	7.950	7.710	7.830	7.830	3,178,200
2023-08-23	7.930	8.000	7.840	7.870	7.870	2,451,801
2023-08-22	7.970	8.060	7.780	7.900	7.900	2,164,100
2023-08-21	7.960	8.230	7.930	7.970	7.970	2,582,300
2023-08-18	7.980	8.120	7.910	7.940	7.940	2,028,113
2023-08-17	7.830	7.980	7.740	7.940	7.940	1,813,177
2023-08-16	7.930	7.970	7.820	7.850	7.850	1,403,800
2023-08-15	7.990	8.050	7.880	7.930	7.930	1,972,100
2023-08-14	7.860	8.050	7.830	7.990	7.990	2,995,700
2023-08-11	8.180	8.210	7.960	8.000	8.000	2,283,600
2023-08-10	8.090	8.260	8.040	8.130	8.130	1,517,300
2023-08-09	8.180	8.230	8.040	8.090	8.090	1,984,300
2023-08-08	8.110	8.220	8.050	8.180	8.180	1,667,500
2023-08-07	8.120	8.180	8.050	8.120	8.120	2,035,660
2023-08-04	8.280	8.370	8.080	8.090	8.090	2,200,561
2023-08-03	8.300	8.320	8.180	8.260	8.260	1,620,100
2023-08-02	8.340	8.360	8.260	8.310	8.310	1,436,400
2023-08-01	8.320	8.370	8.230	8.340	8.340	2,430,750
2023-07-31	8.330	8.340	8.210	8.320	8.320	2,016,550
2023-07-28	8.190	8.300	8.130	8.260	8.260	2,158,600

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.