Yunnan Bowin Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.280	8.390	8.180	8.360	8.360	3,465,300
2025-10-20	8.200	8.270	8.140	8.250	8.250	2,983,700
2025-10-17	8.160	8.270	8.100	8.160	8.160	2,918,200
2025-10-16	8.250	8.270	8.120	8.160	8.160	3,104,600
2025-10-15	8.210	8.280	8.130	8.230	8.230	2,882,200
2025-10-14	8.150	8.220	8.120	8.220	8.220	3,029,600
2025-10-13	7.970	8.180	7.710	8.150	8.150	4,235,900
2025-10-10	8.050	8.300	7.960	8.190	8.190	3,245,500
2025-10-09	8.010	8.100	7.860	8.080	8.080	3,136,900
2025-09-30	8.080	8.090	7.960	8.010	8.010	2,113,400
2025-09-29	7.930	8.030	7.680	8.030	8.030	2,937,400
2025-09-26	7.850	7.980	7.700	7.900	7.900	2,688,010
2025-09-25	7.910	7.970	7.760	7.830	7.830	2,573,600
2025-09-24	7.740	7.930	7.670	7.900	7.900	3,787,000
2025-09-23	7.900	7.900	7.400	7.750	7.750	5,210,224
2025-09-22	8.040	8.050	7.820	7.900	7.900	2,608,800
2025-09-19	8.110	8.150	8.000	8.060	8.060	3,810,100
2025-09-18	8.280	8.280	8.030	8.100	8.100	3,732,501
2025-09-17	8.350	8.350	8.210	8.250	8.250	3,424,400
2025-09-16	8.330	8.330	8.210	8.310	8.310	2,911,801
2025-09-15	8.220	8.330	8.160	8.290	8.290	3,516,600
2025-09-12	8.300	8.300	8.140	8.230	8.230	4,250,901
2025-09-11	8.270	8.280	8.100	8.270	8.270	4,031,700
2025-09-10	8.250	8.310	8.180	8.250	8.250	3,511,955
2025-09-09	8.180	8.280	8.120	8.220	8.220	4,033,421
2025-09-08	7.980	8.200	7.870	8.200	8.200	4,831,610
2025-09-05	7.920	8.010	7.750	7.980	7.980	4,372,500
2025-09-04	7.800	8.060	7.750	7.930	7.930	4,376,821
2025-09-03	8.100	8.150	7.730	7.800	7.800	4,386,800
2025-09-02	7.990	8.110	7.730	8.070	8.070	6,363,067
2025-09-01	7.880	8.130	7.840	8.010	8.010	4,718,000
2025-08-29	7.930	8.060	7.820	7.880	7.880	5,131,400
2025-08-28	8.090	8.290	7.660	7.900	7.900	9,655,100
2025-08-27	8.400	8.500	8.080	8.090	8.090	12,851,381
2025-08-26	8.370	9.200	8.030	8.510	8.510	15,651,109
2025-08-25	8.460	8.490	8.330	8.360	8.360	3,689,400
2025-08-22	8.500	8.500	8.250	8.370	8.370	3,904,500
2025-08-21	8.440	8.540	8.400	8.470	8.470	2,685,491
2025-08-20	8.360	8.440	8.300	8.440	8.440	2,953,400
2025-08-19	8.220	8.410	8.070	8.410	8.410	4,590,300
2025-08-18	8.190	8.300	8.150	8.210	8.210	3,910,990
2025-08-15	8.220	8.310	8.170	8.180	8.180	4,129,100
2025-08-14	8.490	8.500	8.180	8.200	8.200	3,533,700
2025-08-13	8.600	8.600	8.410	8.450	8.450	2,991,600
2025-08-12	8.650	8.690	8.500	8.560	8.560	3,466,601
2025-08-11	8.560	8.620	8.480	8.580	8.580	3,990,290
2025-08-08	8.470	8.570	8.350	8.560	8.560	3,571,000
2025-08-07	8.460	8.470	8.390	8.430	8.430	2,589,901
2025-08-06	8.440	8.470	8.330	8.410	8.410	1,969,600
2025-08-05	8.360	8.450	8.290	8.440	8.440	3,225,500
2025-08-04	8.290	8.340	8.200	8.340	8.340	4,877,300
2025-08-01	8.310	8.530	8.220	8.290	8.290	5,712,141
2025-07-31	8.320	8.370	8.140	8.310	8.310	4,596,271
2025-07-30	8.330	8.360	8.220	8.330	8.330	2,050,829
2025-07-29	8.420	8.430	8.200	8.340	8.340	2,807,601
2025-07-28	8.330	8.400	8.300	8.380	8.380	3,283,001
2025-07-25	8.340	8.340	8.210	8.280	8.280	2,794,300
2025-07-24	8.240	8.290	8.180	8.250	8.250	3,022,700
2025-07-23	8.300	8.350	8.170	8.220	8.220	3,231,700
2025-07-22	8.350	8.350	8.200	8.320	8.320	3,504,101

← NewerPage 5 of 21 · 1,212 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.