Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600883.SHG stock page

Yunnan Bowin Technology Industry Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-289.1109.5909.0609.3309.11313,342,098
2022-01-279.7109.7608.7908.8808.67416,387,362
2022-01-268.9909.9808.6809.7109.48522,013,801
2022-01-258.8109.4308.7109.0708.86016,369,828
2022-01-248.6708.8808.5108.6408.4406,742,104
2022-01-218.9009.1008.6708.7508.5479,350,759
2022-01-209.3009.4408.8108.9208.71319,705,570
2022-01-198.3009.1008.2809.1008.8897,485,813
2022-01-188.7408.7608.2208.2708.0783,951,519
2022-01-178.4808.7808.4808.7108.5082,450,274
2022-01-148.5808.8008.4608.4808.2832,059,262
2022-01-138.8008.8208.6208.7008.4981,907,500
2022-01-128.6308.7708.5208.7408.5372,483,411
2022-01-118.5008.6908.5008.6608.4592,977,400
2022-01-108.5008.5908.3808.5008.3031,486,100
2022-01-078.6708.6708.4508.5008.3031,432,986
2022-01-068.5108.7208.4708.6708.4692,918,202
2022-01-058.5608.6808.4308.4808.2832,083,142
2022-01-048.5508.5908.3808.5808.3812,080,601
2021-12-318.3608.6008.2608.5208.3223,110,759
2021-12-308.3008.4208.2608.3608.1662,197,200
2021-12-298.2408.3308.1308.2808.0882,285,000
2021-12-288.0908.2408.0308.2108.0191,692,200
2021-12-277.9708.1107.9608.1007.9122,674,799
2021-12-248.1708.1707.9007.9107.7262,979,038
2021-12-238.3908.3908.1408.1507.9612,704,000
2021-12-228.4608.5208.2508.3608.1662,780,898
2021-12-218.3708.5508.3208.4608.2643,991,504
2021-12-208.4608.5108.3108.3808.1862,298,800
2021-12-178.3208.4608.2908.4508.2542,194,199
2021-12-168.2908.3508.2608.3208.1271,623,023
2021-12-158.4508.5108.2408.2808.0882,169,420
2021-12-148.4808.5608.4008.4308.2341,476,299
2021-12-138.4008.5908.4008.4808.2831,264,200
2021-12-108.4408.5008.4008.4608.2641,304,900
2021-12-098.4908.5708.4008.4608.2641,461,900
2021-12-088.6208.6308.3908.5108.3132,550,546
2021-12-078.5009.0708.5008.6308.4303,485,411
2021-12-068.7308.8008.4908.4908.2932,156,852
2021-12-038.8008.9508.7108.7308.5272,041,500
2021-12-028.8509.0008.7108.8308.6253,129,500
2021-12-018.7408.9008.6508.8608.6542,904,603
2021-11-308.6808.8508.6208.7008.4982,400,539
2021-11-298.7108.9008.5608.7308.5272,977,476
2021-11-268.9008.9308.5608.8008.5963,753,900
2021-11-258.5608.9808.5608.9008.6934,159,578
2021-11-248.6308.7108.4008.6608.4592,885,200
2021-11-238.3908.7508.2608.5808.3813,505,320
2021-11-228.7008.7008.2608.3908.1955,301,435
2021-11-198.4508.9608.4208.7508.5475,690,901
2021-11-188.7308.7308.3508.4008.2052,277,300
2021-11-178.6108.8208.4108.7508.5472,719,386
2021-11-168.6708.7408.5308.6308.4301,846,100
2021-11-158.4008.8008.3108.7108.5084,998,600
2021-11-128.4308.4708.3608.4608.2641,965,900
2021-11-118.3108.5108.3108.5108.3132,457,000
2021-11-108.4108.4508.2308.4008.2051,457,750
2021-11-098.4808.4908.3408.4108.2151,289,300
2021-11-088.4008.5608.3108.4808.2831,907,301
2021-11-057.8908.6307.8308.4308.2343,976,701
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-290.1050 CNY
2022-07-060.0700 CNY
2021-06-230.0300 CNY
2020-06-050.0100 CNY
2019-06-060.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.