Yunnan Bowin Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.000	7.240	6.920	7.240	7.138	3,640,336
2022-10-31	6.980	7.070	6.880	6.940	6.842	3,173,300
2022-10-28	7.270	7.270	6.900	6.940	6.842	2,865,500
2022-10-27	7.200	7.370	7.140	7.320	7.217	2,381,800
2022-10-26	6.940	7.400	6.940	7.190	7.089	3,127,200
2022-10-25	7.030	7.200	6.900	6.990	6.892	2,338,100
2022-10-24	7.340	7.350	7.050	7.080	6.980	2,385,500
2022-10-21	7.250	7.340	7.230	7.270	7.168	1,577,400
2022-10-20	7.280	7.340	7.200	7.260	7.158	1,687,635
2022-10-19	7.290	7.380	7.260	7.310	7.207	1,551,500
2022-10-18	7.370	7.400	7.250	7.300	7.197	1,715,200
2022-10-17	7.200	7.380	7.050	7.330	7.227	2,078,100
2022-10-14	7.140	7.260	7.140	7.210	7.108	2,006,651
2022-10-13	7.080	7.200	6.930	7.110	7.010	2,681,949
2022-10-12	7.000	7.250	6.900	7.110	7.010	3,158,298
2022-10-11	6.890	6.960	6.740	6.880	6.783	2,007,100
2022-10-10	7.180	7.180	6.830	6.890	6.793	2,184,200
2022-09-30	7.120	7.150	6.960	7.050	6.951	2,133,902
2022-09-29	7.280	7.310	7.060	7.120	7.020	1,552,700
2022-09-28	7.370	7.370	7.180	7.180	7.079	1,549,100
2022-09-27	7.190	7.370	7.150	7.370	7.266	2,418,400
2022-09-26	7.290	7.370	7.100	7.140	7.039	2,175,316
2022-09-23	7.690	7.750	7.300	7.340	7.237	2,182,715
2022-09-22	7.610	7.760	7.590	7.690	7.582	1,805,400
2022-09-21	7.750	7.770	7.570	7.720	7.611	1,437,700
2022-09-20	7.720	7.780	7.650	7.730	7.621	1,373,300
2022-09-19	7.790	7.820	7.510	7.620	7.513	2,217,100
2022-09-16	8.100	8.120	7.800	7.810	7.700	2,887,700
2022-09-15	8.270	8.310	7.960	8.060	7.946	2,557,820
2022-09-14	8.130	8.290	8.100	8.240	8.124	2,305,600
2022-09-13	8.060	8.350	8.030	8.240	8.124	4,497,012
2022-09-09	8.090	8.150	7.990	8.010	7.897	1,755,800
2022-09-08	8.140	8.180	8.020	8.090	7.976	1,898,600
2022-09-07	8.260	8.260	8.080	8.120	8.006	1,974,600
2022-09-06	8.230	8.270	8.100	8.260	8.144	2,661,800
2022-09-05	8.000	8.220	7.950	8.190	8.075	3,690,522
2022-09-02	7.960	8.140	7.900	7.990	7.877	2,949,700
2022-09-01	8.050	8.330	7.900	7.960	7.848	4,356,600
2022-08-31	8.350	8.430	7.940	8.000	7.887	6,111,100
2022-08-30	8.350	8.540	8.240	8.350	8.232	5,552,700
2022-08-29	8.480	8.480	8.150	8.420	8.301	5,059,023
2022-08-26	8.150	8.800	8.110	8.560	8.439	7,875,523
2022-08-25	8.170	8.230	8.010	8.170	8.055	2,617,700
2022-08-24	8.470	8.530	8.050	8.080	7.966	4,729,113
2022-08-23	8.280	8.500	8.100	8.470	8.351	4,500,320
2022-08-22	8.200	8.270	8.110	8.210	8.094	1,777,500
2022-08-19	8.350	8.480	8.170	8.200	8.084	2,226,501
2022-08-18	8.390	8.400	8.250	8.360	8.242	2,008,400
2022-08-17	8.450	8.450	8.350	8.390	8.272	1,781,700
2022-08-16	8.210	8.470	8.200	8.450	8.331	2,884,301
2022-08-15	8.230	8.300	8.070	8.280	8.163	2,512,000
2022-08-12	8.190	8.340	8.140	8.230	8.114	2,652,200
2022-08-11	8.100	8.540	8.100	8.240	8.124	4,454,390
2022-08-10	7.930	8.200	7.850	8.100	7.986	3,090,300
2022-08-09	8.020	8.040	7.880	7.930	7.818	1,963,590
2022-08-08	7.900	8.040	7.820	8.020	7.907	1,878,685
2022-08-05	7.790	7.920	7.620	7.920	7.808	3,004,207
2022-08-04	7.610	7.750	7.540	7.750	7.641	2,330,259
2022-08-03	7.560	7.840	7.550	7.550	7.444	3,616,413
2022-08-02	7.960	7.960	7.450	7.560	7.453	3,739,508

← NewerPage 17 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.