Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.900 | 6.970 | 6.710 | 6.870 | 6.870 | 9,210,981 |
| 2024-10-23 | 7.000 | 7.010 | 6.830 | 6.880 | 6.880 | 11,260,707 |
| 2024-10-22 | 7.400 | 7.700 | 6.940 | 7.080 | 7.080 | 22,967,245 |
| 2024-10-21 | 6.570 | 7.230 | 6.430 | 7.230 | 7.230 | 11,772,596 |
| 2024-10-18 | 6.380 | 6.800 | 6.310 | 6.570 | 6.570 | 4,742,664 |
| 2024-10-17 | 6.550 | 6.660 | 6.370 | 6.380 | 6.380 | 3,711,500 |
| 2024-10-16 | 6.420 | 6.510 | 6.330 | 6.470 | 6.470 | 3,244,190 |
| 2024-10-15 | 6.300 | 6.750 | 6.150 | 6.390 | 6.390 | 6,627,026 |
| 2024-10-14 | 6.140 | 6.290 | 6.090 | 6.280 | 6.280 | 2,499,359 |
| 2024-10-11 | 6.390 | 6.390 | 6.080 | 6.130 | 6.130 | 3,156,876 |
| 2024-10-10 | 6.150 | 6.590 | 6.110 | 6.400 | 6.400 | 6,206,376 |
| 2024-10-09 | 6.760 | 6.770 | 6.080 | 6.080 | 6.080 | 6,710,500 |
| 2024-10-08 | 7.070 | 7.070 | 6.480 | 6.760 | 6.760 | 8,849,912 |
| 2024-09-30 | 6.230 | 6.540 | 6.060 | 6.440 | 6.440 | 7,418,849 |
| 2024-09-27 | 5.970 | 6.040 | 5.880 | 6.040 | 6.040 | 2,628,253 |
| 2024-09-26 | 5.770 | 5.920 | 5.720 | 5.900 | 5.900 | 2,400,197 |
| 2024-09-25 | 5.690 | 5.870 | 5.630 | 5.770 | 5.770 | 3,207,194 |
| 2024-09-24 | 5.460 | 5.650 | 5.460 | 5.640 | 5.640 | 2,079,574 |
| 2024-09-23 | 5.400 | 5.510 | 5.390 | 5.460 | 5.460 | 1,194,400 |
| 2024-09-20 | 5.400 | 5.510 | 5.380 | 5.430 | 5.430 | 1,780,500 |
| 2024-09-19 | 5.240 | 5.450 | 5.210 | 5.410 | 5.410 | 2,652,900 |
| 2024-09-18 | 5.300 | 5.310 | 5.100 | 5.210 | 5.210 | 1,379,500 |
| 2024-09-13 | 5.380 | 5.410 | 5.300 | 5.330 | 5.330 | 1,475,300 |
| 2024-09-12 | 5.330 | 5.420 | 5.330 | 5.380 | 5.380 | 1,185,500 |
| 2024-09-11 | 5.360 | 5.420 | 5.300 | 5.330 | 5.330 | 1,108,552 |
| 2024-09-10 | 5.370 | 5.460 | 5.320 | 5.410 | 5.410 | 1,046,500 |
| 2024-09-09 | 5.280 | 5.390 | 5.230 | 5.370 | 5.370 | 1,514,452 |
| 2024-09-06 | 5.470 | 5.480 | 5.300 | 5.300 | 5.300 | 1,160,500 |
| 2024-09-05 | 5.380 | 5.470 | 5.370 | 5.460 | 5.460 | 1,298,410 |
| 2024-09-04 | 5.460 | 5.500 | 5.350 | 5.370 | 5.370 | 1,692,700 |
| 2024-09-03 | 5.450 | 5.510 | 5.400 | 5.460 | 5.460 | 898,500 |
| 2024-09-02 | 5.540 | 5.610 | 5.450 | 5.470 | 5.470 | 2,087,100 |
| 2024-08-30 | 5.430 | 5.610 | 5.370 | 5.540 | 5.540 | 1,950,700 |
| 2024-08-29 | 5.350 | 5.420 | 5.310 | 5.400 | 5.400 | 2,072,000 |
| 2024-08-28 | 5.300 | 5.430 | 5.290 | 5.400 | 5.400 | 1,481,600 |
| 2024-08-27 | 5.310 | 5.380 | 5.250 | 5.320 | 5.320 | 1,815,700 |
| 2024-08-26 | 5.220 | 5.380 | 5.200 | 5.300 | 5.300 | 1,877,500 |
| 2024-08-23 | 5.270 | 5.300 | 5.140 | 5.200 | 5.200 | 1,804,966 |
| 2024-08-22 | 5.420 | 5.460 | 5.270 | 5.270 | 5.270 | 1,224,564 |
| 2024-08-21 | 5.440 | 5.470 | 5.360 | 5.360 | 5.360 | 1,094,300 |
| 2024-08-20 | 5.570 | 5.600 | 5.400 | 5.420 | 5.420 | 1,773,700 |
| 2024-08-19 | 5.580 | 5.740 | 5.530 | 5.600 | 5.600 | 1,930,600 |
| 2024-08-16 | 5.720 | 5.750 | 5.580 | 5.580 | 5.580 | 1,460,100 |
| 2024-08-15 | 5.730 | 5.760 | 5.600 | 5.690 | 5.690 | 1,497,300 |
| 2024-08-14 | 5.730 | 5.790 | 5.700 | 5.700 | 5.700 | 1,249,200 |
| 2024-08-13 | 5.700 | 5.780 | 5.630 | 5.760 | 5.760 | 1,653,000 |
| 2024-08-12 | 5.700 | 5.740 | 5.630 | 5.690 | 5.690 | 1,399,100 |
| 2024-08-09 | 5.680 | 5.730 | 5.620 | 5.690 | 5.690 | 1,757,700 |
| 2024-08-08 | 5.610 | 5.730 | 5.560 | 5.700 | 5.700 | 1,736,600 |
| 2024-08-07 | 5.680 | 5.680 | 5.610 | 5.620 | 5.620 | 1,067,700 |
| 2024-08-06 | 5.540 | 5.680 | 5.540 | 5.670 | 5.670 | 1,550,700 |
| 2024-08-05 | 5.680 | 5.750 | 5.510 | 5.530 | 5.530 | 2,300,401 |
| 2024-08-02 | 5.710 | 5.790 | 5.660 | 5.680 | 5.680 | 2,327,000 |
| 2024-08-01 | 5.770 | 5.820 | 5.700 | 5.750 | 5.750 | 1,717,500 |
| 2024-07-31 | 5.600 | 5.770 | 5.580 | 5.770 | 5.770 | 1,805,500 |
| 2024-07-30 | 5.560 | 5.640 | 5.540 | 5.590 | 5.590 | 1,448,300 |
| 2024-07-29 | 5.570 | 5.660 | 5.510 | 5.600 | 5.600 | 1,510,300 |
| 2024-07-26 | 5.400 | 5.580 | 5.400 | 5.570 | 5.570 | 1,694,100 |
| 2024-07-25 | 5.300 | 5.500 | 5.290 | 5.400 | 5.400 | 1,517,000 |
| 2024-07-24 | 5.360 | 5.460 | 5.300 | 5.350 | 5.350 | 1,555,400 |
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.