Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.970 | 8.090 | 7.850 | 8.060 | 8.060 | 3,130,000 |
| 2026-04-17 | 8.040 | 8.120 | 7.890 | 7.970 | 7.970 | 3,626,900 |
| 2026-04-16 | 7.820 | 8.130 | 7.760 | 8.070 | 8.070 | 4,404,500 |
| 2026-04-15 | 7.860 | 7.910 | 7.760 | 7.790 | 7.790 | 4,011,100 |
| 2026-04-14 | 7.980 | 7.980 | 7.720 | 7.860 | 7.860 | 4,618,900 |
| 2026-04-13 | 7.970 | 8.000 | 7.800 | 7.910 | 7.910 | 3,840,900 |
| 2026-04-10 | 7.980 | 8.090 | 7.870 | 7.940 | 7.940 | 3,764,800 |
| 2026-04-09 | 8.150 | 8.150 | 7.860 | 7.930 | 7.930 | 3,344,100 |
| 2026-04-08 | 8.150 | 8.190 | 8.000 | 8.150 | 8.150 | 5,098,700 |
| 2026-04-07 | 7.640 | 7.970 | 7.530 | 7.930 | 7.930 | 6,724,700 |
| 2026-04-03 | 8.080 | 8.080 | 7.600 | 7.600 | 7.600 | 6,501,800 |
| 2026-04-02 | 8.150 | 8.250 | 7.920 | 8.070 | 8.070 | 6,037,800 |
| 2026-04-01 | 8.180 | 8.220 | 8.010 | 8.140 | 8.140 | 4,663,500 |
| 2026-03-31 | 8.230 | 8.320 | 8.000 | 8.050 | 8.050 | 4,327,600 |
| 2026-03-30 | 7.980 | 8.210 | 7.860 | 8.210 | 8.210 | 4,941,661 |
| 2026-03-27 | 7.950 | 8.100 | 7.800 | 8.050 | 8.050 | 3,892,300 |
| 2026-03-26 | 8.080 | 8.180 | 7.860 | 7.950 | 7.950 | 4,192,100 |
| 2026-03-25 | 7.900 | 8.100 | 7.880 | 8.080 | 8.080 | 6,537,400 |
| 2026-03-24 | 7.650 | 7.870 | 7.400 | 7.870 | 7.870 | 8,313,666 |
| 2026-03-23 | 7.860 | 7.880 | 7.310 | 7.380 | 7.380 | 8,568,600 |
| 2026-03-20 | 8.410 | 8.430 | 7.880 | 7.950 | 7.950 | 6,871,500 |
| 2026-03-19 | 8.620 | 8.690 | 8.340 | 8.370 | 8.370 | 5,013,822 |
| 2026-03-18 | 8.590 | 8.720 | 8.410 | 8.670 | 8.670 | 4,356,700 |
| 2026-03-17 | 8.830 | 8.850 | 8.540 | 8.570 | 8.570 | 3,890,200 |
| 2026-03-16 | 8.760 | 8.960 | 8.710 | 8.800 | 8.800 | 4,953,404 |
| 2026-03-13 | 8.680 | 8.940 | 8.650 | 8.750 | 8.750 | 5,162,000 |
| 2026-03-12 | 8.870 | 8.870 | 8.700 | 8.740 | 8.740 | 3,991,439 |
| 2026-03-11 | 8.880 | 9.030 | 8.760 | 8.820 | 8.820 | 4,438,400 |
| 2026-03-10 | 8.830 | 8.860 | 8.710 | 8.840 | 8.840 | 4,701,661 |
| 2026-03-09 | 8.730 | 8.770 | 8.500 | 8.670 | 8.670 | 5,904,265 |
| 2026-03-06 | 8.300 | 8.750 | 8.280 | 8.730 | 8.730 | 6,683,403 |
| 2026-03-05 | 8.410 | 8.520 | 8.280 | 8.330 | 8.330 | 5,375,801 |
| 2026-03-04 | 8.300 | 8.460 | 8.260 | 8.330 | 8.330 | 5,487,716 |
| 2026-03-03 | 8.610 | 8.710 | 8.380 | 8.400 | 8.400 | 5,963,519 |
| 2026-03-02 | 8.770 | 8.800 | 8.430 | 8.560 | 8.560 | 6,643,022 |
| 2026-02-27 | 8.810 | 8.870 | 8.710 | 8.840 | 8.840 | 7,011,600 |
| 2026-02-26 | 9.050 | 9.140 | 8.790 | 8.830 | 8.830 | 8,188,953 |
| 2026-02-25 | 8.840 | 9.100 | 8.780 | 8.890 | 8.890 | 15,358,600 |
| 2026-02-24 | 8.980 | 9.780 | 8.790 | 8.840 | 8.840 | 20,768,900 |
| 2026-02-13 | 8.930 | 9.030 | 8.810 | 8.890 | 8.890 | 2,705,700 |
| 2026-02-12 | 9.080 | 9.080 | 8.760 | 8.910 | 8.910 | 4,755,000 |
| 2026-02-11 | 9.030 | 9.180 | 8.960 | 9.060 | 9.060 | 4,400,224 |
| 2026-02-10 | 9.130 | 9.130 | 8.990 | 9.000 | 9.000 | 4,775,800 |
| 2026-02-09 | 9.020 | 9.110 | 8.900 | 9.110 | 9.110 | 6,899,800 |
| 2026-02-06 | 8.830 | 9.040 | 8.750 | 8.860 | 8.860 | 7,268,900 |
| 2026-02-05 | 8.750 | 8.910 | 8.660 | 8.860 | 8.860 | 7,835,356 |
| 2026-02-04 | 8.620 | 8.780 | 8.540 | 8.750 | 8.750 | 7,449,355 |
| 2026-02-03 | 8.540 | 8.740 | 8.480 | 8.580 | 8.580 | 6,652,845 |
| 2026-02-02 | 8.600 | 8.710 | 8.460 | 8.500 | 8.500 | 7,605,702 |
| 2026-01-30 | 8.300 | 8.630 | 8.300 | 8.610 | 8.610 | 8,189,100 |
| 2026-01-29 | 8.350 | 8.490 | 8.260 | 8.330 | 8.330 | 5,132,516 |
| 2026-01-28 | 8.420 | 8.450 | 8.300 | 8.380 | 8.380 | 3,543,100 |
| 2026-01-27 | 8.500 | 8.500 | 8.230 | 8.420 | 8.420 | 3,778,400 |
| 2026-01-26 | 8.520 | 8.590 | 8.410 | 8.500 | 8.500 | 4,244,598 |
| 2026-01-23 | 8.510 | 8.590 | 8.430 | 8.520 | 8.520 | 3,419,597 |
| 2026-01-22 | 8.400 | 8.520 | 8.330 | 8.500 | 8.500 | 2,857,600 |
| 2026-01-21 | 8.260 | 8.420 | 8.230 | 8.370 | 8.370 | 3,225,795 |
| 2026-01-20 | 8.330 | 8.400 | 8.250 | 8.320 | 8.320 | 3,347,997 |
| 2026-01-19 | 8.040 | 8.290 | 8.000 | 8.290 | 8.290 | 4,305,200 |
| 2026-01-16 | 8.180 | 8.210 | 8.010 | 8.060 | 8.060 | 3,817,500 |
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.