Yunnan Bowin Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.930	7.010	6.870	6.960	6.862	1,430,012
2023-04-26	6.750	6.960	6.710	6.910	6.813	2,098,901
2023-04-25	6.930	6.970	6.680	6.760	6.665	2,060,300
2023-04-24	6.960	7.030	6.850	6.950	6.852	2,332,598
2023-04-21	7.130	7.180	7.000	7.070	6.970	2,248,701
2023-04-20	7.210	7.210	7.090	7.160	7.059	1,518,700
2023-04-19	7.220	7.270	7.190	7.210	7.108	1,655,100
2023-04-18	7.300	7.300	7.210	7.230	7.128	1,724,200
2023-04-17	7.260	7.290	7.220	7.280	7.177	1,716,000
2023-04-14	7.320	7.320	7.230	7.250	7.148	1,257,400
2023-04-13	7.240	7.330	7.240	7.270	7.168	1,366,549
2023-04-12	7.250	7.320	7.210	7.310	7.207	1,886,737
2023-04-11	7.260	7.500	7.180	7.260	7.158	2,707,653
2023-04-10	7.390	7.480	7.220	7.240	7.138	1,879,100
2023-04-07	7.350	7.430	7.310	7.410	7.306	1,375,404
2023-04-06	7.490	7.490	7.270	7.350	7.246	2,130,800
2023-04-04	7.600	7.610	7.380	7.430	7.325	2,111,501
2023-04-03	7.530	7.600	7.520	7.580	7.473	1,577,000
2023-03-31	7.510	7.550	7.470	7.520	7.414	1,364,400
2023-03-30	7.570	7.630	7.450	7.510	7.404	1,341,100
2023-03-29	7.790	7.790	7.560	7.580	7.473	1,909,700
2023-03-28	7.720	7.890	7.710	7.770	7.661	2,723,000
2023-03-27	7.750	7.770	7.650	7.750	7.641	2,142,798
2023-03-24	7.730	7.760	7.650	7.740	7.631	1,859,901
2023-03-23	7.710	7.760	7.640	7.710	7.601	1,948,400
2023-03-22	7.700	7.780	7.640	7.780	7.670	1,921,402
2023-03-21	7.510	7.680	7.490	7.670	7.562	1,549,799
2023-03-20	7.630	7.670	7.470	7.490	7.384	2,399,098
2023-03-17	7.740	7.800	7.600	7.630	7.523	3,754,300
2023-03-16	7.730	7.980	7.660	7.750	7.641	4,007,200
2023-03-15	7.640	7.750	7.610	7.740	7.631	1,543,501
2023-03-14	7.830	7.830	7.520	7.590	7.483	1,942,500
2023-03-13	7.850	7.910	7.710	7.780	7.670	1,552,800
2023-03-10	7.930	8.020	7.860	7.880	7.769	1,940,500
2023-03-09	7.900	7.990	7.860	7.930	7.818	1,519,800
2023-03-08	7.850	7.990	7.810	7.960	7.848	2,461,000
2023-03-07	8.010	8.250	7.920	7.920	7.808	3,699,800
2023-03-06	8.040	8.050	7.970	8.000	7.887	1,607,700
2023-03-03	8.080	8.110	7.970	8.000	7.887	1,595,800
2023-03-02	8.080	8.150	8.020	8.090	7.976	1,797,967
2023-03-01	8.030	8.100	7.950	8.080	7.966	2,369,100
2023-02-28	7.910	8.050	7.900	8.000	7.887	2,161,800
2023-02-27	8.040	8.040	7.900	7.920	7.808	1,696,800
2023-02-24	8.000	8.060	7.930	8.010	7.897	1,859,742
2023-02-23	8.060	8.090	7.930	7.990	7.877	1,883,251
2023-02-22	8.050	8.070	7.950	8.040	7.927	1,247,502
2023-02-21	8.080	8.100	7.990	8.060	7.946	1,492,700
2023-02-20	8.010	8.080	7.920	8.060	7.946	1,687,700
2023-02-17	7.940	8.110	7.920	7.960	7.848	1,970,800
2023-02-16	8.120	8.190	7.910	7.950	7.838	2,529,500
2023-02-15	8.120	8.190	8.100	8.140	8.025	1,531,100
2023-02-14	8.210	8.220	8.120	8.160	8.045	1,334,400
2023-02-13	8.120	8.190	8.070	8.170	8.055	2,114,904
2023-02-10	8.110	8.170	8.030	8.110	7.996	3,042,610
2023-02-09	7.960	8.060	7.930	8.040	7.927	1,502,600
2023-02-08	8.010	8.150	7.950	7.960	7.848	2,853,100
2023-02-07	7.990	8.020	7.900	8.000	7.887	1,818,319
2023-02-06	8.000	8.050	7.910	8.000	7.887	2,534,801
2023-02-03	7.950	8.050	7.900	8.020	7.907	2,798,700
2023-02-02	7.960	8.000	7.890	7.950	7.838	2,435,426

← NewerPage 15 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.