Yunnan Bowin Technology Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.480	7.560	7.350	7.470	7.470	11,620,900
2025-04-21	7.290	7.890	7.140	7.560	7.560	15,652,386
2025-04-18	7.220	7.260	7.080	7.170	7.170	4,662,000
2025-04-17	7.000	7.260	6.960	7.250	7.250	7,767,201
2025-04-16	7.190	7.220	6.890	7.040	7.040	6,062,500
2025-04-15	7.090	7.250	7.030	7.240	7.240	6,745,000
2025-04-14	6.970	7.180	6.950	7.120	7.120	6,928,999
2025-04-11	7.110	7.150	6.940	6.970	6.970	8,391,299
2025-04-10	6.960	7.350	6.900	7.150	7.150	15,902,901
2025-04-09	6.790	7.240	6.460	7.050	7.050	15,486,855
2025-04-08	6.430	6.940	6.420	6.870	6.870	12,229,675
2025-04-07	6.630	6.800	6.350	6.370	6.370	10,654,464
2025-04-03	7.080	7.160	6.920	7.060	7.060	6,704,700
2025-04-02	6.960	7.070	6.910	6.910	6.910	4,772,943
2025-04-01	6.810	7.140	6.810	6.960	6.960	8,762,504
2025-03-31	7.130	7.500	6.800	6.840	6.840	10,891,664
2025-03-28	7.230	7.260	6.930	6.930	6.930	9,780,625
2025-03-27	7.400	7.480	7.170	7.180	7.180	19,012,627
2025-03-26	6.960	7.590	6.940	7.420	7.420	22,652,036
2025-03-25	6.890	6.980	6.750	6.900	6.900	4,269,301
2025-03-24	7.220	7.240	6.760	6.900	6.900	6,442,919
2025-03-21	7.280	7.400	7.180	7.210	7.210	7,344,890
2025-03-20	7.120	7.470	7.090	7.270	7.270	7,348,890
2025-03-19	7.230	7.240	7.120	7.130	7.130	2,197,700
2025-03-18	7.230	7.260	7.150	7.230	7.230	2,204,981
2025-03-17	7.200	7.270	7.130	7.200	7.200	3,246,800
2025-03-14	7.010	7.200	7.000	7.180	7.180	3,986,320
2025-03-13	7.080	7.080	6.930	7.040	7.040	2,749,500
2025-03-12	7.060	7.120	7.050	7.080	7.080	2,103,300
2025-03-11	6.930	7.090	6.920	7.090	7.090	1,791,742
2025-03-10	6.990	7.100	6.960	7.020	7.020	2,267,956
2025-03-07	7.010	7.100	6.960	6.990	6.990	2,301,700
2025-03-06	6.920	7.060	6.820	7.030	7.030	3,397,573
2025-03-05	7.000	7.030	6.790	6.900	6.900	2,890,000
2025-03-04	6.860	6.990	6.810	6.990	6.990	2,206,600
2025-03-03	6.790	6.950	6.780	6.860	6.860	2,827,200
2025-02-28	6.920	6.950	6.740	6.740	6.740	3,321,900
2025-02-27	6.940	7.000	6.780	6.940	6.940	3,704,600
2025-02-26	6.910	7.000	6.890	6.940	6.940	2,307,800
2025-02-25	6.940	7.040	6.850	6.890	6.890	2,577,874
2025-02-24	6.910	7.150	6.910	7.020	7.020	5,003,275
2025-02-21	7.010	7.010	6.770	6.850	6.850	3,258,800
2025-02-20	6.980	7.020	6.920	6.980	6.980	1,953,100
2025-02-19	6.830	7.000	6.810	6.980	6.980	2,396,600
2025-02-18	7.020	7.090	6.820	6.830	6.830	3,001,954
2025-02-17	6.890	7.110	6.840	7.070	7.070	4,143,275
2025-02-14	6.870	6.970	6.800	6.820	6.820	2,493,300
2025-02-13	7.000	7.050	6.870	6.880	6.880	2,042,200
2025-02-12	7.040	7.070	6.900	7.000	7.000	2,434,204
2025-02-11	7.090	7.140	6.970	7.010	7.010	3,111,800
2025-02-10	6.950	7.130	6.910	7.100	7.100	3,473,501
2025-02-07	6.990	7.000	6.830	6.890	6.890	3,255,600
2025-02-06	6.920	6.980	6.800	6.930	6.930	3,439,000
2025-02-05	6.880	6.930	6.760	6.900	6.900	2,432,700
2025-01-27	6.850	6.990	6.780	6.810	6.810	5,075,700
2025-01-24	6.710	6.800	6.630	6.790	6.790	2,247,800
2025-01-23	6.690	6.860	6.670	6.740	6.740	2,175,600
2025-01-22	6.730	6.760	6.590	6.630	6.630	2,226,901
2025-01-21	6.890	6.930	6.630	6.750	6.750	2,828,101
2025-01-20	6.740	6.960	6.690	6.830	6.830	3,572,501

← NewerPage 7 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.