Yunnan Bowin Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.240	8.280	8.130	8.170	8.170	2,266,000
2023-07-26	8.190	8.250	8.150	8.200	8.200	1,567,200
2023-07-25	8.150	8.220	8.120	8.190	8.190	1,733,798
2023-07-24	8.100	8.170	8.000	8.070	8.070	1,989,300
2023-07-21	8.060	8.110	8.010	8.100	8.100	1,659,501
2023-07-20	8.110	8.150	7.990	8.020	8.020	2,268,701
2023-07-19	8.050	8.120	7.970	8.070	8.070	1,669,700
2023-07-18	7.940	8.120	7.910	8.050	8.050	2,512,710
2023-07-17	7.850	7.980	7.700	7.940	7.940	2,293,856
2023-07-14	7.850	7.930	7.790	7.830	7.830	1,861,256
2023-07-13	7.850	7.930	7.810	7.880	7.880	2,069,700
2023-07-12	7.900	7.910	7.800	7.830	7.830	1,859,500
2023-07-11	7.860	7.900	7.820	7.880	7.880	1,218,300
2023-07-10	7.910	7.920	7.780	7.870	7.870	1,721,300
2023-07-07	7.800	7.870	7.750	7.860	7.860	1,804,500
2023-07-06	7.750	7.820	7.740	7.800	7.800	1,844,700
2023-07-05	7.810	7.810	7.690	7.790	7.790	1,701,300
2023-07-04	7.660	7.770	7.620	7.750	7.750	1,543,300
2023-07-03	7.600	7.850	7.580	7.670	7.670	2,483,663
2023-06-30	7.470	7.600	7.440	7.590	7.590	1,887,100
2023-06-29	7.340	7.500	7.330	7.480	7.480	1,438,963
2023-06-28	7.460	7.490	7.320	7.450	7.345	1,592,300
2023-06-27	7.170	7.470	7.150	7.430	7.325	2,037,747
2023-06-26	7.130	7.290	7.110	7.170	7.069	2,182,805
2023-06-21	7.240	7.330	7.160	7.230	7.128	1,724,800
2023-06-20	7.380	7.450	7.200	7.220	7.118	1,975,030
2023-06-19	7.590	7.590	7.360	7.370	7.266	2,229,871
2023-06-16	7.520	7.750	7.500	7.540	7.434	2,967,900
2023-06-15	7.530	7.560	7.480	7.510	7.404	1,355,300
2023-06-14	7.650	7.650	7.500	7.540	7.434	1,388,100
2023-06-13	7.530	7.610	7.490	7.580	7.473	1,523,501
2023-06-12	7.480	7.550	7.330	7.520	7.414	1,559,700
2023-06-09	7.520	7.550	7.400	7.420	7.315	1,251,400
2023-06-08	7.510	7.550	7.430	7.510	7.404	1,018,300
2023-06-07	7.480	7.560	7.450	7.550	7.444	1,391,242
2023-06-06	7.510	7.580	7.420	7.480	7.375	2,385,600
2023-06-05	7.560	7.570	7.440	7.540	7.434	1,605,101
2023-06-02	7.410	7.600	7.400	7.580	7.473	2,876,000
2023-06-01	7.320	7.460	7.250	7.400	7.296	2,200,900
2023-05-31	7.360	7.450	7.320	7.340	7.237	1,157,600
2023-05-30	7.460	7.500	7.270	7.370	7.266	2,081,600
2023-05-29	7.530	7.530	7.410	7.500	7.394	2,576,600
2023-05-26	7.500	7.530	7.400	7.490	7.384	1,458,571
2023-05-25	7.500	7.550	7.320	7.480	7.375	1,843,500
2023-05-24	7.510	7.590	7.460	7.540	7.434	1,045,200
2023-05-23	7.580	7.610	7.510	7.510	7.404	1,878,901
2023-05-22	7.560	7.600	7.500	7.560	7.453	1,749,500
2023-05-19	7.550	7.620	7.430	7.540	7.434	1,762,100
2023-05-18	7.510	7.600	7.480	7.560	7.453	2,264,901
2023-05-17	7.450	7.570	7.400	7.550	7.444	2,106,830
2023-05-16	7.520	7.600	7.400	7.420	7.315	1,778,510
2023-05-15	7.550	7.550	7.420	7.510	7.404	2,003,800
2023-05-12	7.500	7.580	7.470	7.510	7.404	2,188,300
2023-05-11	7.580	7.640	7.510	7.550	7.444	2,523,800
2023-05-10	7.460	7.650	7.420	7.540	7.434	2,249,804
2023-05-09	7.510	7.610	7.450	7.480	7.375	2,670,402
2023-05-08	7.470	7.560	7.320	7.510	7.404	2,770,600
2023-05-05	7.500	7.540	7.350	7.420	7.315	2,694,900
2023-05-04	7.170	7.550	7.170	7.510	7.404	4,750,963
2023-04-28	6.960	7.190	6.940	7.170	7.069	1,627,200

← NewerPage 14 of 21 · 1,212 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.