Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.880 | 7.970 | 7.870 | 7.930 | 7.818 | 1,967,400 |
| 2023-01-31 | 7.760 | 7.900 | 7.690 | 7.880 | 7.769 | 2,297,226 |
| 2023-01-30 | 7.690 | 7.780 | 7.660 | 7.760 | 7.651 | 2,529,019 |
| 2023-01-20 | 7.640 | 7.660 | 7.530 | 7.610 | 7.503 | 1,611,500 |
| 2023-01-19 | 7.390 | 7.610 | 7.390 | 7.570 | 7.463 | 1,780,600 |
| 2023-01-18 | 7.390 | 7.480 | 7.340 | 7.450 | 7.345 | 1,147,801 |
| 2023-01-17 | 7.420 | 7.430 | 7.340 | 7.380 | 7.276 | 918,800 |
| 2023-01-16 | 7.330 | 7.450 | 7.320 | 7.420 | 7.315 | 1,715,927 |
| 2023-01-13 | 7.320 | 7.350 | 7.240 | 7.340 | 7.237 | 1,171,237 |
| 2023-01-12 | 7.240 | 7.310 | 7.210 | 7.250 | 7.148 | 1,164,400 |
| 2023-01-11 | 7.360 | 7.400 | 7.250 | 7.250 | 7.148 | 960,936 |
| 2023-01-10 | 7.390 | 7.430 | 7.320 | 7.320 | 7.217 | 1,191,513 |
| 2023-01-09 | 7.400 | 7.460 | 7.360 | 7.390 | 7.286 | 1,174,900 |
| 2023-01-06 | 7.470 | 7.500 | 7.350 | 7.390 | 7.286 | 1,641,301 |
| 2023-01-05 | 7.490 | 7.500 | 7.390 | 7.490 | 7.384 | 1,388,220 |
| 2023-01-04 | 7.430 | 7.540 | 7.330 | 7.490 | 7.384 | 1,517,267 |
| 2023-01-03 | 7.260 | 7.400 | 7.210 | 7.360 | 7.256 | 2,028,912 |
| 2022-12-30 | 7.120 | 7.250 | 7.060 | 7.230 | 7.128 | 1,270,233 |
| 2022-12-29 | 7.170 | 7.210 | 7.110 | 7.120 | 7.020 | 1,098,705 |
| 2022-12-28 | 7.340 | 7.350 | 7.170 | 7.190 | 7.089 | 1,588,000 |
| 2022-12-27 | 7.380 | 7.420 | 7.250 | 7.360 | 7.256 | 1,177,200 |
| 2022-12-26 | 7.290 | 7.430 | 7.290 | 7.340 | 7.237 | 1,389,300 |
| 2022-12-23 | 7.300 | 7.420 | 7.200 | 7.290 | 7.187 | 1,771,633 |
| 2022-12-22 | 7.490 | 7.570 | 7.280 | 7.320 | 7.217 | 1,847,600 |
| 2022-12-21 | 7.410 | 7.520 | 7.360 | 7.410 | 7.306 | 1,099,600 |
| 2022-12-20 | 7.450 | 7.540 | 7.340 | 7.420 | 7.315 | 1,546,500 |
| 2022-12-19 | 7.780 | 7.780 | 7.460 | 7.510 | 7.404 | 2,472,200 |
| 2022-12-16 | 7.700 | 7.840 | 7.590 | 7.800 | 7.690 | 2,908,438 |
| 2022-12-15 | 7.620 | 7.720 | 7.580 | 7.670 | 7.562 | 1,203,700 |
| 2022-12-14 | 7.720 | 7.770 | 7.600 | 7.660 | 7.552 | 1,345,401 |
| 2022-12-13 | 7.630 | 7.760 | 7.620 | 7.700 | 7.592 | 1,604,500 |
| 2022-12-12 | 7.830 | 7.840 | 7.610 | 7.610 | 7.503 | 2,311,111 |
| 2022-12-09 | 7.850 | 7.910 | 7.780 | 7.830 | 7.720 | 1,039,911 |
| 2022-12-08 | 7.880 | 7.920 | 7.790 | 7.850 | 7.739 | 1,567,370 |
| 2022-12-07 | 7.840 | 7.890 | 7.770 | 7.880 | 7.769 | 1,471,669 |
| 2022-12-06 | 7.900 | 7.910 | 7.800 | 7.860 | 7.749 | 1,600,301 |
| 2022-12-05 | 7.820 | 7.940 | 7.800 | 7.930 | 7.818 | 1,863,900 |
| 2022-12-02 | 7.750 | 7.820 | 7.720 | 7.770 | 7.661 | 1,618,233 |
| 2022-12-01 | 7.740 | 7.820 | 7.680 | 7.730 | 7.621 | 1,335,600 |
| 2022-11-30 | 7.740 | 7.800 | 7.690 | 7.740 | 7.631 | 1,790,200 |
| 2022-11-29 | 7.650 | 7.770 | 7.630 | 7.750 | 7.641 | 2,316,401 |
| 2022-11-28 | 7.590 | 7.670 | 7.460 | 7.630 | 7.523 | 2,067,798 |
| 2022-11-25 | 7.580 | 7.670 | 7.550 | 7.620 | 7.513 | 1,276,000 |
| 2022-11-24 | 7.620 | 7.720 | 7.500 | 7.610 | 7.503 | 1,916,600 |
| 2022-11-23 | 7.610 | 7.630 | 7.460 | 7.550 | 7.444 | 1,749,787 |
| 2022-11-22 | 7.670 | 7.760 | 7.570 | 7.610 | 7.503 | 2,135,400 |
| 2022-11-21 | 7.580 | 7.660 | 7.390 | 7.650 | 7.542 | 2,158,609 |
| 2022-11-18 | 7.640 | 7.740 | 7.580 | 7.600 | 7.493 | 2,389,000 |
| 2022-11-17 | 7.620 | 7.650 | 7.550 | 7.650 | 7.542 | 1,555,900 |
| 2022-11-16 | 7.580 | 7.660 | 7.550 | 7.620 | 7.513 | 2,667,248 |
| 2022-11-15 | 7.600 | 7.620 | 7.500 | 7.580 | 7.473 | 2,491,700 |
| 2022-11-14 | 7.550 | 7.690 | 7.490 | 7.540 | 7.434 | 3,478,700 |
| 2022-11-11 | 7.500 | 7.720 | 7.450 | 7.550 | 7.444 | 4,622,301 |
| 2022-11-10 | 7.390 | 7.490 | 7.310 | 7.410 | 7.306 | 2,195,601 |
| 2022-11-09 | 7.390 | 7.430 | 7.330 | 7.400 | 7.296 | 1,573,100 |
| 2022-11-08 | 7.390 | 7.420 | 7.320 | 7.390 | 7.286 | 1,589,900 |
| 2022-11-07 | 7.310 | 7.540 | 7.260 | 7.390 | 7.286 | 3,555,198 |
| 2022-11-04 | 7.200 | 7.340 | 7.190 | 7.320 | 7.217 | 3,320,695 |
| 2022-11-03 | 7.170 | 7.280 | 7.130 | 7.210 | 7.108 | 2,715,915 |
| 2022-11-02 | 7.240 | 7.280 | 7.180 | 7.240 | 7.138 | 3,016,138 |
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.