Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.050 | 8.200 | 8.050 | 8.160 | 8.160 | 3,220,600 |
| 2026-01-14 | 8.200 | 8.280 | 7.980 | 8.130 | 8.130 | 4,607,300 |
| 2026-01-13 | 8.210 | 8.290 | 8.100 | 8.200 | 8.200 | 4,589,980 |
| 2026-01-12 | 8.160 | 8.240 | 8.100 | 8.210 | 8.210 | 3,666,900 |
| 2026-01-09 | 8.140 | 8.200 | 8.080 | 8.130 | 8.130 | 3,828,600 |
| 2026-01-08 | 8.030 | 8.180 | 7.970 | 8.140 | 8.140 | 4,499,601 |
| 2026-01-07 | 8.080 | 8.110 | 8.010 | 8.030 | 8.030 | 4,226,205 |
| 2026-01-06 | 8.050 | 8.160 | 8.020 | 8.070 | 8.070 | 4,509,200 |
| 2026-01-05 | 8.060 | 8.170 | 8.030 | 8.040 | 8.040 | 4,034,900 |
| 2025-12-31 | 8.010 | 8.070 | 7.830 | 8.060 | 8.060 | 2,665,992 |
| 2025-12-30 | 8.040 | 8.120 | 7.970 | 8.030 | 8.030 | 3,089,600 |
| 2025-12-29 | 8.100 | 8.140 | 7.980 | 8.040 | 8.040 | 2,384,600 |
| 2025-12-26 | 8.130 | 8.240 | 8.020 | 8.080 | 8.080 | 2,692,900 |
| 2025-12-25 | 8.100 | 8.200 | 8.060 | 8.160 | 8.160 | 2,513,100 |
| 2025-12-24 | 8.050 | 8.150 | 8.040 | 8.090 | 8.090 | 2,313,700 |
| 2025-12-23 | 8.120 | 8.170 | 8.000 | 8.060 | 8.060 | 2,719,800 |
| 2025-12-22 | 8.190 | 8.270 | 8.060 | 8.100 | 8.100 | 3,429,900 |
| 2025-12-19 | 7.920 | 8.140 | 7.860 | 8.120 | 8.120 | 3,530,100 |
| 2025-12-18 | 7.660 | 7.950 | 7.610 | 7.910 | 7.910 | 3,558,502 |
| 2025-12-17 | 7.670 | 7.750 | 7.560 | 7.700 | 7.700 | 3,641,000 |
| 2025-12-16 | 7.780 | 7.790 | 7.630 | 7.670 | 7.670 | 3,389,400 |
| 2025-12-15 | 7.670 | 7.850 | 7.620 | 7.800 | 7.800 | 3,883,100 |
| 2025-12-12 | 7.920 | 8.060 | 7.700 | 7.710 | 7.710 | 4,499,200 |
| 2025-12-11 | 8.220 | 8.240 | 7.910 | 7.920 | 7.920 | 4,350,900 |
| 2025-12-10 | 8.300 | 8.370 | 8.170 | 8.180 | 8.180 | 3,407,500 |
| 2025-12-09 | 8.410 | 8.440 | 8.270 | 8.310 | 8.310 | 2,242,000 |
| 2025-12-08 | 8.400 | 8.540 | 8.370 | 8.450 | 8.450 | 2,849,300 |
| 2025-12-05 | 8.180 | 8.430 | 8.120 | 8.370 | 8.370 | 3,467,100 |
| 2025-12-04 | 8.400 | 8.410 | 8.170 | 8.200 | 8.200 | 3,715,400 |
| 2025-12-03 | 8.470 | 8.540 | 8.370 | 8.410 | 8.410 | 3,245,600 |
| 2025-12-02 | 8.460 | 8.510 | 8.260 | 8.440 | 8.440 | 3,600,656 |
| 2025-12-01 | 8.530 | 8.680 | 8.410 | 8.440 | 8.440 | 3,861,400 |
| 2025-11-28 | 8.330 | 8.530 | 8.200 | 8.500 | 8.500 | 3,996,501 |
| 2025-11-27 | 8.250 | 8.350 | 8.140 | 8.310 | 8.310 | 3,470,603 |
| 2025-11-26 | 8.400 | 8.520 | 8.210 | 8.250 | 8.250 | 3,135,400 |
| 2025-11-25 | 8.400 | 8.500 | 8.320 | 8.400 | 8.400 | 2,947,300 |
| 2025-11-24 | 8.280 | 8.460 | 8.210 | 8.350 | 8.350 | 6,046,000 |
| 2025-11-21 | 8.580 | 8.770 | 8.170 | 8.190 | 8.190 | 5,655,301 |
| 2025-11-20 | 8.740 | 8.900 | 8.600 | 8.670 | 8.670 | 5,003,201 |
| 2025-11-19 | 8.960 | 8.960 | 8.640 | 8.720 | 8.720 | 3,789,220 |
| 2025-11-18 | 9.030 | 9.030 | 8.760 | 8.900 | 8.900 | 3,382,764 |
| 2025-11-17 | 8.940 | 9.020 | 8.880 | 8.980 | 8.980 | 2,618,801 |
| 2025-11-14 | 8.880 | 9.030 | 8.810 | 8.930 | 8.930 | 3,430,896 |
| 2025-11-13 | 8.870 | 8.920 | 8.730 | 8.880 | 8.880 | 2,773,000 |
| 2025-11-12 | 8.880 | 8.970 | 8.770 | 8.830 | 8.830 | 3,199,100 |
| 2025-11-11 | 8.780 | 8.880 | 8.720 | 8.880 | 8.880 | 2,881,961 |
| 2025-11-10 | 8.790 | 8.800 | 8.690 | 8.780 | 8.780 | 2,165,300 |
| 2025-11-07 | 8.750 | 8.790 | 8.650 | 8.710 | 8.710 | 2,903,000 |
| 2025-11-06 | 8.720 | 8.770 | 8.580 | 8.700 | 8.700 | 3,422,500 |
| 2025-11-05 | 8.510 | 8.750 | 8.410 | 8.710 | 8.710 | 3,925,500 |
| 2025-11-04 | 8.520 | 8.590 | 8.470 | 8.590 | 8.590 | 2,903,302 |
| 2025-11-03 | 8.580 | 8.620 | 8.450 | 8.520 | 8.520 | 3,888,600 |
| 2025-10-31 | 8.330 | 8.480 | 8.280 | 8.450 | 8.450 | 3,337,100 |
| 2025-10-30 | 8.400 | 8.420 | 8.290 | 8.310 | 8.310 | 2,475,500 |
| 2025-10-29 | 8.500 | 8.510 | 8.290 | 8.380 | 8.380 | 2,419,622 |
| 2025-10-28 | 8.480 | 8.530 | 8.400 | 8.500 | 8.500 | 2,801,900 |
| 2025-10-27 | 8.450 | 8.490 | 8.360 | 8.460 | 8.460 | 2,865,300 |
| 2025-10-24 | 8.440 | 8.510 | 8.360 | 8.430 | 8.430 | 3,463,600 |
| 2025-10-23 | 8.470 | 8.470 | 8.290 | 8.430 | 8.430 | 3,587,500 |
| 2025-10-22 | 8.370 | 8.450 | 8.350 | 8.400 | 8.400 | 3,449,100 |
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.