Yunnan Bowin Technology Industry Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.