Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.290 | 7.430 | 6.860 | 6.910 | 6.910 | 5,614,490 |
| 2026-07-16 | 7.180 | 7.420 | 7.130 | 7.300 | 7.300 | 3,644,100 |
| 2026-07-15 | 7.180 | 7.270 | 7.030 | 7.220 | 7.220 | 3,529,200 |
| 2026-07-14 | 6.820 | 7.200 | 6.730 | 7.150 | 7.150 | 5,550,000 |
| 2026-07-13 | 7.040 | 7.060 | 6.820 | 6.830 | 6.830 | 5,015,300 |
| 2026-07-10 | 6.840 | 7.190 | 6.780 | 7.050 | 7.050 | 5,104,364 |
| 2026-07-09 | 6.900 | 7.010 | 6.720 | 6.850 | 6.850 | 3,641,600 |
| 2026-07-08 | 6.990 | 7.020 | 6.810 | 6.930 | 6.930 | 3,338,100 |
| 2026-07-07 | 7.310 | 7.360 | 6.970 | 6.990 | 6.990 | 4,581,400 |
| 2026-07-06 | 7.340 | 7.470 | 7.200 | 7.260 | 7.260 | 3,699,000 |
| 2026-07-03 | 7.250 | 7.400 | 7.150 | 7.340 | 7.340 | 4,685,501 |
| 2026-07-02 | 7.200 | 7.460 | 7.160 | 7.240 | 7.240 | 5,040,400 |
| 2026-07-01 | 7.010 | 7.350 | 6.930 | 7.190 | 7.190 | 4,749,100 |
| 2026-06-30 | 7.130 | 7.170 | 6.910 | 7.000 | 7.000 | 3,591,700 |
| 2026-06-29 | 7.180 | 7.180 | 6.820 | 7.100 | 7.100 | 5,682,300 |
| 2026-06-26 | 7.390 | 7.410 | 7.060 | 7.120 | 7.120 | 5,332,100 |
| 2026-06-25 | 7.430 | 7.870 | 7.270 | 7.370 | 7.335 | 7,416,501 |
| 2026-06-24 | 7.840 | 7.900 | 7.390 | 7.430 | 7.395 | 4,852,376 |
| 2026-06-23 | 7.790 | 7.990 | 7.680 | 7.850 | 7.813 | 3,977,400 |
| 2026-06-22 | 7.640 | 7.740 | 7.400 | 7.720 | 7.683 | 4,624,201 |
| 2026-06-18 | 7.550 | 7.700 | 7.450 | 7.630 | 7.630 | 3,983,200 |
| 2026-06-17 | 7.810 | 7.820 | 7.610 | 7.660 | 7.660 | 4,494,800 |
| 2026-06-16 | 7.740 | 7.920 | 7.510 | 7.780 | 7.780 | 4,288,048 |
| 2026-06-15 | 7.990 | 8.170 | 7.700 | 7.740 | 7.740 | 5,071,500 |
| 2026-06-12 | 7.910 | 8.040 | 7.730 | 7.960 | 7.960 | 4,206,000 |
| 2026-06-11 | 7.840 | 7.980 | 7.650 | 7.820 | 7.820 | 3,575,600 |
| 2026-06-10 | 7.930 | 8.100 | 7.750 | 7.910 | 7.910 | 4,226,999 |
| 2026-06-09 | 8.130 | 8.220 | 7.900 | 7.990 | 7.990 | 4,720,955 |
| 2026-06-08 | 8.110 | 8.390 | 7.800 | 7.980 | 7.980 | 5,954,765 |
| 2026-06-05 | 8.130 | 8.380 | 7.950 | 8.250 | 8.250 | 5,274,415 |
| 2026-06-04 | 8.320 | 8.420 | 8.040 | 8.120 | 8.120 | 4,466,497 |
| 2026-06-03 | 8.420 | 8.470 | 8.180 | 8.320 | 8.320 | 5,927,165 |
| 2026-06-02 | 8.810 | 9.160 | 8.390 | 8.420 | 8.420 | 6,469,700 |
| 2026-06-01 | 8.420 | 8.870 | 8.270 | 8.820 | 8.820 | 6,355,843 |
| 2026-05-29 | 8.640 | 8.680 | 8.380 | 8.470 | 8.470 | 6,025,925 |
| 2026-05-28 | 8.570 | 8.720 | 8.340 | 8.650 | 8.650 | 4,477,600 |
| 2026-05-27 | 8.730 | 8.730 | 8.300 | 8.580 | 8.580 | 5,042,705 |
| 2026-05-26 | 9.010 | 9.050 | 8.640 | 8.710 | 8.710 | 5,373,750 |
| 2026-05-25 | 9.180 | 9.290 | 8.860 | 8.990 | 8.990 | 5,050,050 |
| 2026-05-22 | 8.990 | 9.250 | 8.820 | 9.150 | 9.150 | 4,789,405 |
| 2026-05-21 | 9.210 | 9.350 | 8.820 | 8.950 | 8.950 | 5,085,600 |
| 2026-05-20 | 9.170 | 9.320 | 9.140 | 9.210 | 9.210 | 4,040,584 |
| 2026-05-19 | 9.280 | 9.430 | 9.100 | 9.230 | 9.230 | 4,037,921 |
| 2026-05-18 | 9.280 | 9.350 | 8.980 | 9.330 | 9.330 | 5,839,401 |
| 2026-05-15 | 9.190 | 9.330 | 9.000 | 9.120 | 9.120 | 4,498,000 |
| 2026-05-14 | 9.160 | 9.360 | 9.100 | 9.240 | 9.240 | 4,742,800 |
| 2026-05-13 | 9.180 | 9.280 | 9.110 | 9.140 | 9.140 | 4,259,884 |
| 2026-05-12 | 9.280 | 9.350 | 9.130 | 9.150 | 9.150 | 4,317,285 |
| 2026-05-11 | 9.250 | 9.380 | 9.150 | 9.350 | 9.350 | 5,221,500 |
| 2026-05-08 | 9.180 | 9.310 | 9.040 | 9.250 | 9.250 | 5,642,800 |
| 2026-05-07 | 9.180 | 9.350 | 9.040 | 9.110 | 9.110 | 9,526,601 |
| 2026-05-06 | 9.180 | 9.290 | 9.050 | 9.190 | 9.190 | 13,166,599 |
| 2026-04-30 | 8.780 | 9.100 | 8.780 | 9.010 | 9.010 | 13,817,622 |
| 2026-04-29 | 8.300 | 8.640 | 8.280 | 8.640 | 8.640 | 5,626,276 |
| 2026-04-28 | 8.260 | 8.360 | 8.190 | 8.310 | 8.310 | 4,337,500 |
| 2026-04-27 | 8.150 | 8.330 | 7.970 | 8.230 | 8.230 | 5,392,700 |
| 2026-04-24 | 7.980 | 8.170 | 7.900 | 8.120 | 8.120 | 4,439,500 |
| 2026-04-23 | 8.000 | 8.120 | 7.860 | 8.000 | 8.000 | 3,782,400 |
| 2026-04-22 | 8.080 | 8.130 | 7.940 | 8.000 | 8.000 | 3,309,000 |
| 2026-04-21 | 8.010 | 8.150 | 7.980 | 8.090 | 8.090 | 4,322,500 |
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.