Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.980 | 8.010 | 7.810 | 7.940 | 7.828 | 2,334,080 |
| 2022-07-29 | 7.940 | 8.160 | 7.930 | 7.980 | 7.868 | 3,655,701 |
| 2022-07-28 | 7.900 | 8.040 | 7.890 | 7.970 | 7.858 | 2,993,226 |
| 2022-07-27 | 7.950 | 7.950 | 7.830 | 7.880 | 7.769 | 1,314,546 |
| 2022-07-26 | 7.810 | 7.920 | 7.730 | 7.920 | 7.808 | 2,158,190 |
| 2022-07-25 | 7.830 | 7.940 | 7.740 | 7.770 | 7.661 | 2,318,500 |
| 2022-07-22 | 7.800 | 8.000 | 7.730 | 7.830 | 7.720 | 3,165,300 |
| 2022-07-21 | 7.850 | 7.900 | 7.780 | 7.810 | 7.700 | 3,118,500 |
| 2022-07-20 | 7.830 | 7.870 | 7.770 | 7.810 | 7.700 | 2,706,902 |
| 2022-07-19 | 7.780 | 7.850 | 7.690 | 7.820 | 7.710 | 4,052,036 |
| 2022-07-18 | 7.520 | 7.840 | 7.500 | 7.760 | 7.651 | 7,680,999 |
| 2022-07-15 | 7.500 | 7.670 | 7.350 | 7.400 | 7.296 | 4,990,900 |
| 2022-07-14 | 7.480 | 7.510 | 7.360 | 7.470 | 7.365 | 2,280,300 |
| 2022-07-13 | 7.330 | 7.480 | 7.280 | 7.460 | 7.355 | 2,650,701 |
| 2022-07-12 | 7.340 | 7.360 | 7.260 | 7.270 | 7.168 | 1,654,100 |
| 2022-07-11 | 7.390 | 7.410 | 7.290 | 7.320 | 7.217 | 1,484,000 |
| 2022-07-08 | 7.370 | 7.460 | 7.360 | 7.420 | 7.315 | 1,711,578 |
| 2022-07-07 | 7.450 | 7.480 | 7.330 | 7.340 | 7.237 | 2,528,100 |
| 2022-07-06 | 7.510 | 7.520 | 7.350 | 7.440 | 7.335 | 2,247,300 |
| 2022-07-05 | 7.680 | 7.680 | 7.440 | 7.570 | 7.394 | 3,381,998 |
| 2022-07-04 | 7.630 | 7.710 | 7.550 | 7.670 | 7.492 | 2,107,200 |
| 2022-07-01 | 7.670 | 7.700 | 7.570 | 7.630 | 7.453 | 1,972,535 |
| 2022-06-30 | 7.720 | 7.800 | 7.630 | 7.650 | 7.472 | 3,851,501 |
| 2022-06-29 | 7.790 | 8.000 | 7.700 | 7.710 | 7.531 | 4,127,939 |
| 2022-06-28 | 7.630 | 7.840 | 7.560 | 7.790 | 7.609 | 4,582,752 |
| 2022-06-27 | 7.550 | 7.630 | 7.530 | 7.570 | 7.394 | 2,278,046 |
| 2022-06-24 | 7.590 | 7.630 | 7.500 | 7.550 | 7.375 | 3,089,446 |
| 2022-06-23 | 7.370 | 7.570 | 7.370 | 7.540 | 7.365 | 3,226,422 |
| 2022-06-22 | 7.530 | 7.540 | 7.370 | 7.380 | 7.209 | 1,851,059 |
| 2022-06-21 | 7.550 | 7.570 | 7.420 | 7.500 | 7.326 | 2,349,508 |
| 2022-06-20 | 7.490 | 7.560 | 7.470 | 7.530 | 7.355 | 2,887,700 |
| 2022-06-17 | 7.360 | 7.550 | 7.330 | 7.450 | 7.277 | 3,444,802 |
| 2022-06-16 | 7.360 | 7.410 | 7.300 | 7.380 | 7.209 | 2,115,942 |
| 2022-06-15 | 7.340 | 7.420 | 7.310 | 7.310 | 7.140 | 2,857,500 |
| 2022-06-14 | 7.260 | 7.300 | 7.110 | 7.280 | 7.111 | 3,221,700 |
| 2022-06-13 | 7.240 | 7.350 | 7.190 | 7.330 | 7.160 | 2,693,500 |
| 2022-06-10 | 7.190 | 7.330 | 7.160 | 7.300 | 7.131 | 2,938,565 |
| 2022-06-09 | 7.510 | 7.510 | 7.210 | 7.250 | 7.082 | 3,134,405 |
| 2022-06-08 | 7.500 | 7.570 | 7.360 | 7.500 | 7.326 | 2,376,405 |
| 2022-06-07 | 7.600 | 7.620 | 7.440 | 7.500 | 7.326 | 2,243,900 |
| 2022-06-06 | 7.530 | 7.610 | 7.520 | 7.600 | 7.424 | 2,992,109 |
| 2022-06-02 | 7.470 | 7.550 | 7.390 | 7.530 | 7.355 | 3,073,600 |
| 2022-06-01 | 7.430 | 7.550 | 7.380 | 7.480 | 7.306 | 2,708,400 |
| 2022-05-31 | 7.430 | 7.460 | 7.290 | 7.430 | 7.258 | 2,388,401 |
| 2022-05-30 | 7.390 | 7.470 | 7.350 | 7.430 | 7.258 | 2,135,300 |
| 2022-05-27 | 7.440 | 7.460 | 7.330 | 7.380 | 7.209 | 2,631,700 |
| 2022-05-26 | 7.340 | 7.420 | 7.280 | 7.370 | 7.199 | 2,449,410 |
| 2022-05-25 | 7.160 | 7.360 | 7.130 | 7.350 | 7.179 | 2,607,800 |
| 2022-05-24 | 7.550 | 7.590 | 7.130 | 7.130 | 6.965 | 3,497,400 |
| 2022-05-23 | 7.520 | 7.560 | 7.410 | 7.540 | 7.365 | 2,825,012 |
| 2022-05-20 | 7.570 | 7.580 | 7.440 | 7.500 | 7.326 | 3,001,700 |
| 2022-05-19 | 7.390 | 7.570 | 7.310 | 7.570 | 7.394 | 3,608,100 |
| 2022-05-18 | 7.390 | 7.530 | 7.340 | 7.520 | 7.346 | 4,290,401 |
| 2022-05-17 | 7.440 | 7.480 | 7.260 | 7.370 | 7.199 | 2,797,400 |
| 2022-05-16 | 7.470 | 7.490 | 7.410 | 7.440 | 7.267 | 3,014,900 |
| 2022-05-13 | 7.500 | 7.540 | 7.330 | 7.430 | 7.258 | 3,505,710 |
| 2022-05-12 | 7.440 | 7.550 | 7.270 | 7.460 | 7.287 | 6,176,603 |
| 2022-05-11 | 7.690 | 7.840 | 7.470 | 7.480 | 7.306 | 12,990,089 |
| 2022-05-10 | 6.960 | 7.740 | 6.870 | 7.740 | 7.560 | 7,486,600 |
| 2022-05-09 | 6.950 | 7.090 | 6.900 | 7.040 | 6.877 | 2,800,200 |
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.