Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.650 | 6.770 | 6.530 | 6.740 | 6.740 | 2,588,401 |
| 2025-01-16 | 6.540 | 6.830 | 6.540 | 6.640 | 6.640 | 3,549,501 |
| 2025-01-15 | 6.550 | 6.640 | 6.510 | 6.560 | 6.560 | 2,295,100 |
| 2025-01-14 | 6.280 | 6.550 | 6.160 | 6.540 | 6.540 | 3,123,700 |
| 2025-01-13 | 6.080 | 6.270 | 5.950 | 6.220 | 6.220 | 2,688,500 |
| 2025-01-10 | 6.320 | 6.400 | 6.120 | 6.140 | 6.140 | 2,159,200 |
| 2025-01-09 | 6.400 | 6.450 | 6.300 | 6.340 | 6.340 | 2,251,100 |
| 2025-01-08 | 6.380 | 6.450 | 6.180 | 6.390 | 6.390 | 2,712,475 |
| 2025-01-07 | 6.210 | 6.390 | 6.140 | 6.380 | 6.380 | 3,468,600 |
| 2025-01-06 | 6.140 | 6.220 | 5.860 | 6.160 | 6.160 | 3,319,380 |
| 2025-01-03 | 6.530 | 6.630 | 6.130 | 6.200 | 6.200 | 3,995,160 |
| 2025-01-02 | 6.540 | 6.770 | 6.470 | 6.520 | 6.520 | 3,000,601 |
| 2024-12-31 | 6.670 | 6.760 | 6.550 | 6.550 | 6.550 | 2,777,500 |
| 2024-12-30 | 6.770 | 6.770 | 6.530 | 6.670 | 6.670 | 2,905,000 |
| 2024-12-27 | 6.620 | 6.850 | 6.610 | 6.790 | 6.790 | 2,809,800 |
| 2024-12-26 | 6.550 | 6.720 | 6.550 | 6.620 | 6.620 | 2,358,900 |
| 2024-12-25 | 6.730 | 6.770 | 6.330 | 6.570 | 6.570 | 3,388,600 |
| 2024-12-24 | 6.800 | 6.900 | 6.600 | 6.740 | 6.740 | 4,604,200 |
| 2024-12-23 | 7.310 | 7.320 | 6.720 | 6.770 | 6.770 | 6,297,312 |
| 2024-12-20 | 7.350 | 7.460 | 7.260 | 7.310 | 7.310 | 3,373,100 |
| 2024-12-19 | 7.320 | 7.420 | 7.170 | 7.350 | 7.350 | 3,163,100 |
| 2024-12-18 | 7.420 | 7.480 | 7.170 | 7.330 | 7.330 | 5,198,810 |
| 2024-12-17 | 8.050 | 8.050 | 7.380 | 7.460 | 7.460 | 7,550,122 |
| 2024-12-16 | 7.860 | 8.220 | 7.850 | 8.070 | 8.070 | 5,708,720 |
| 2024-12-13 | 8.000 | 8.040 | 7.820 | 7.860 | 7.860 | 4,259,500 |
| 2024-12-12 | 7.800 | 8.070 | 7.770 | 8.050 | 8.050 | 5,941,100 |
| 2024-12-11 | 7.730 | 7.800 | 7.640 | 7.800 | 7.800 | 2,964,800 |
| 2024-12-10 | 7.830 | 7.880 | 7.630 | 7.670 | 7.670 | 4,416,410 |
| 2024-12-09 | 7.700 | 7.750 | 7.560 | 7.670 | 7.670 | 3,868,100 |
| 2024-12-06 | 7.640 | 7.750 | 7.480 | 7.670 | 7.670 | 5,575,501 |
| 2024-12-05 | 7.490 | 7.740 | 7.450 | 7.560 | 7.560 | 5,972,500 |
| 2024-12-04 | 7.710 | 8.240 | 7.560 | 7.640 | 7.640 | 8,509,000 |
| 2024-12-03 | 7.790 | 7.860 | 7.590 | 7.710 | 7.710 | 4,660,500 |
| 2024-12-02 | 7.600 | 7.890 | 7.560 | 7.840 | 7.840 | 6,806,001 |
| 2024-11-29 | 7.490 | 7.830 | 7.420 | 7.600 | 7.600 | 7,163,300 |
| 2024-11-28 | 7.380 | 7.580 | 7.300 | 7.490 | 7.490 | 6,649,016 |
| 2024-11-27 | 7.220 | 7.310 | 6.990 | 7.270 | 7.270 | 5,004,175 |
| 2024-11-26 | 7.230 | 7.580 | 7.160 | 7.320 | 7.320 | 6,805,200 |
| 2024-11-25 | 6.980 | 7.240 | 6.950 | 7.230 | 7.230 | 4,167,314 |
| 2024-11-22 | 7.290 | 7.310 | 6.930 | 6.940 | 6.940 | 6,415,900 |
| 2024-11-21 | 7.120 | 7.350 | 7.010 | 7.350 | 7.350 | 6,981,801 |
| 2024-11-20 | 6.810 | 7.120 | 6.810 | 7.080 | 7.080 | 3,691,412 |
| 2024-11-19 | 6.760 | 6.850 | 6.680 | 6.830 | 6.830 | 3,476,675 |
| 2024-11-18 | 6.930 | 7.030 | 6.680 | 6.720 | 6.720 | 4,246,700 |
| 2024-11-15 | 6.950 | 7.050 | 6.840 | 6.850 | 6.850 | 4,980,900 |
| 2024-11-14 | 7.240 | 7.280 | 7.000 | 7.030 | 7.030 | 3,349,600 |
| 2024-11-13 | 7.270 | 7.330 | 7.040 | 7.240 | 7.240 | 3,593,020 |
| 2024-11-12 | 7.240 | 7.400 | 7.120 | 7.210 | 7.210 | 5,043,715 |
| 2024-11-11 | 7.200 | 7.230 | 7.070 | 7.200 | 7.200 | 4,003,094 |
| 2024-11-08 | 7.420 | 7.450 | 7.140 | 7.200 | 7.200 | 5,570,415 |
| 2024-11-07 | 7.190 | 7.450 | 7.120 | 7.410 | 7.410 | 5,918,519 |
| 2024-11-06 | 7.170 | 7.220 | 7.060 | 7.190 | 7.190 | 4,502,880 |
| 2024-11-05 | 6.970 | 7.260 | 6.920 | 7.130 | 7.130 | 5,523,500 |
| 2024-11-04 | 6.770 | 6.970 | 6.700 | 6.970 | 6.970 | 3,554,367 |
| 2024-11-01 | 7.060 | 7.110 | 6.780 | 6.850 | 6.850 | 5,439,031 |
| 2024-10-31 | 6.970 | 7.180 | 6.940 | 7.140 | 7.140 | 7,075,080 |
| 2024-10-30 | 6.970 | 7.090 | 6.820 | 6.920 | 6.920 | 4,903,698 |
| 2024-10-29 | 7.120 | 7.280 | 6.900 | 6.900 | 6.900 | 6,531,700 |
| 2024-10-28 | 7.020 | 7.160 | 6.930 | 7.120 | 7.120 | 7,266,600 |
| 2024-10-25 | 6.880 | 7.050 | 6.830 | 6.970 | 6.970 | 7,905,222 |
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.