Yunnan Bowin Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.860	6.950	6.720	6.940	6.779	3,918,680
2022-05-05	7.130	7.150	6.930	7.020	6.857	4,575,500
2022-04-29	6.820	7.130	6.820	7.120	6.955	4,104,900
2022-04-28	6.900	7.000	6.620	6.800	6.642	4,693,290
2022-04-27	6.860	7.130	6.810	7.060	6.896	5,620,800
2022-04-26	6.800	7.300	6.800	6.890	6.730	5,909,000
2022-04-25	7.310	7.340	6.730	6.750	6.593	5,532,500
2022-04-22	7.400	7.500	7.270	7.440	7.267	3,658,000
2022-04-21	7.720	7.810	7.330	7.400	7.228	5,518,600
2022-04-20	7.880	7.940	7.750	7.790	7.609	4,027,200
2022-04-19	7.810	7.900	7.750	7.860	7.678	4,491,557
2022-04-18	7.930	7.950	7.630	7.780	7.599	6,654,100
2022-04-15	8.100	8.270	7.930	7.940	7.756	8,944,600
2022-04-14	7.760	8.180	7.760	7.950	7.766	11,367,520
2022-04-13	8.280	8.300	7.740	7.740	7.560	12,757,699
2022-04-12	7.990	8.360	7.900	8.230	8.039	20,398,513
2022-04-11	9.000	9.330	8.780	8.780	8.576	13,459,600
2022-04-08	9.980	10.690	9.530	9.750	9.524	37,638,601
2022-04-07	8.850	9.720	8.570	9.720	9.494	13,102,511
2022-04-06	8.380	8.910	8.380	8.840	8.635	8,695,309
2022-04-01	8.370	8.430	8.270	8.390	8.195	4,008,709
2022-03-31	8.190	8.460	8.150	8.420	8.225	5,639,857
2022-03-30	8.060	8.240	7.980	8.190	8.000	3,880,400
2022-03-29	8.090	8.120	7.930	7.980	7.795	2,362,800
2022-03-28	8.020	8.180	7.900	8.100	7.912	2,210,800
2022-03-25	8.020	8.160	7.970	8.050	7.863	2,330,400
2022-03-24	8.130	8.130	7.960	7.980	7.795	2,357,607
2022-03-23	8.290	8.310	8.090	8.100	7.912	3,389,357
2022-03-22	8.140	8.310	8.020	8.280	8.088	3,849,320
2022-03-21	8.080	8.160	8.010	8.140	7.951	2,820,498
2022-03-18	7.950	8.140	7.930	8.070	7.883	2,920,802
2022-03-17	7.940	8.090	7.920	7.950	7.766	3,004,702
2022-03-16	7.900	8.000	7.600	7.910	7.726	3,401,900
2022-03-15	8.210	8.240	7.720	7.750	7.570	4,261,410
2022-03-14	8.500	8.580	8.260	8.260	8.068	2,626,146
2022-03-11	8.550	8.550	8.250	8.500	8.303	2,496,900
2022-03-10	8.630	8.740	8.510	8.510	8.313	3,330,000
2022-03-09	8.750	8.840	8.150	8.450	8.254	4,092,522
2022-03-08	9.140	9.190	8.700	8.740	8.537	4,333,720
2022-03-07	9.070	9.330	9.010	9.150	8.938	3,054,600
2022-03-04	9.420	9.500	9.090	9.160	8.947	3,935,100
2022-03-03	9.370	9.620	9.310	9.500	9.280	4,312,442
2022-03-02	9.330	9.640	9.310	9.380	9.162	2,987,400
2022-03-01	9.100	9.430	9.080	9.430	9.211	4,448,881
2022-02-28	9.200	9.250	9.000	9.080	8.869	2,452,301
2022-02-25	9.140	9.290	9.030	9.170	8.957	3,545,040
2022-02-24	9.370	9.530	8.900	9.070	8.860	6,607,912
2022-02-23	9.260	9.560	9.190	9.440	9.221	6,206,159
2022-02-22	9.630	9.680	9.230	9.240	9.026	7,813,403
2022-02-21	9.650	9.920	9.590	9.690	9.465	6,895,898
2022-02-18	9.600	9.850	9.410	9.690	9.465	6,685,045
2022-02-17	9.490	9.630	9.310	9.600	9.377	8,044,967
2022-02-16	9.500	9.680	9.430	9.610	9.387	6,574,843
2022-02-15	9.900	9.910	9.410	9.470	9.250	9,659,105
2022-02-14	9.940	10.140	9.760	9.920	9.690	6,602,730
2022-02-11	10.120	10.260	9.690	10.150	9.914	10,596,130
2022-02-10	10.360	10.450	10.070	10.280	10.041	12,276,702
2022-02-09	10.230	10.400	9.920	10.330	10.090	15,656,165
2022-02-08	10.640	10.850	9.830	10.220	9.983	21,961,505
2022-02-07	9.560	10.260	9.380	10.260	10.022	6,056,000

← NewerPage 19 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.