Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.500 | 7.530 | 7.080 | 7.320 | 7.320 | 5,282,506 |
| 2026-10-16 | 7.480 | 7.740 | 7.420 | 7.600 | 7.600 | 4,893,700 |
| 2026-10-15 | 7.430 | 7.550 | 7.280 | 7.410 | 7.410 | 4,385,171 |
| 2026-10-14 | 7.950 | 8.090 | 7.640 | 7.670 | 7.670 | 2,801,700 |
| 2026-10-13 | 7.760 | 8.060 | 7.580 | 8.010 | 8.010 | 4,108,900 |
| 2026-10-12 | 8.130 | 8.180 | 7.840 | 7.880 | 7.880 | 3,269,200 |
| 2026-10-09 | 8.080 | 8.150 | 7.680 | 8.050 | 8.050 | 4,318,903 |
| 2026-10-08 | 8.160 | 8.240 | 7.990 | 8.040 | 8.040 | 3,278,500 |
| 2026-09-30 | 8.250 | 8.300 | 8.080 | 8.160 | 8.160 | 2,836,400 |
| 2026-09-29 | 8.070 | 8.280 | 8.010 | 8.210 | 8.210 | 4,407,003 |
| 2026-09-28 | 8.190 | 8.190 | 7.950 | 8.060 | 8.060 | 4,030,346 |
| 2026-09-24 | 8.160 | 8.250 | 8.060 | 8.110 | 8.110 | 3,033,600 |
| 2026-09-23 | 8.150 | 8.210 | 8.020 | 8.160 | 8.160 | 3,200,772 |
| 2026-09-22 | 8.120 | 8.230 | 7.930 | 8.120 | 8.120 | 3,957,800 |
| 2026-09-21 | 7.830 | 8.070 | 7.780 | 8.040 | 8.040 | 4,348,502 |
| 2026-09-18 | 7.910 | 8.020 | 7.770 | 7.800 | 7.800 | 4,192,400 |
| 2026-09-17 | 7.770 | 7.960 | 7.660 | 7.920 | 7.920 | 4,481,200 |
| 2026-09-16 | 7.680 | 7.850 | 7.640 | 7.830 | 7.830 | 4,273,400 |
| 2026-09-15 | 8.100 | 8.110 | 7.690 | 7.740 | 7.740 | 6,036,600 |
| 2026-09-14 | 8.030 | 8.220 | 7.950 | 8.120 | 8.120 | 4,998,800 |
| 2026-09-11 | 8.280 | 8.320 | 7.910 | 8.030 | 8.030 | 6,549,496 |
| 2026-09-10 | 8.470 | 8.490 | 8.300 | 8.310 | 8.310 | 6,194,110 |
| 2026-09-09 | 8.380 | 8.600 | 8.300 | 8.510 | 8.510 | 8,137,970 |
| 2026-09-08 | 8.140 | 8.580 | 8.140 | 8.430 | 8.430 | 9,652,480 |
| 2026-09-07 | 7.980 | 8.190 | 7.900 | 8.120 | 8.120 | 5,120,701 |
| 2026-09-04 | 7.950 | 8.130 | 7.900 | 7.980 | 7.980 | 4,107,000 |
| 2026-09-03 | 8.110 | 8.160 | 7.870 | 7.930 | 7.930 | 5,725,000 |
| 2026-09-02 | 8.200 | 8.230 | 7.950 | 8.080 | 8.080 | 7,591,200 |
| 2026-09-01 | 8.050 | 8.440 | 8.050 | 8.270 | 8.270 | 8,359,500 |
| 2026-08-31 | 8.090 | 8.180 | 8.000 | 8.090 | 8.090 | 11,354,599 |
| 2026-08-28 | 7.960 | 8.130 | 7.830 | 8.000 | 8.000 | 5,605,860 |
| 2026-08-27 | 7.860 | 8.060 | 7.810 | 7.970 | 7.970 | 5,712,100 |
| 2026-08-26 | 7.970 | 8.010 | 7.850 | 7.930 | 7.930 | 6,138,600 |
| 2026-08-25 | 7.630 | 8.010 | 7.630 | 7.970 | 7.970 | 5,622,300 |
| 2026-08-24 | 7.930 | 7.940 | 7.610 | 7.710 | 7.710 | 5,951,200 |
| 2026-08-21 | 7.800 | 7.840 | 7.620 | 7.810 | 7.810 | 4,296,200 |
| 2026-08-20 | 7.650 | 7.880 | 7.650 | 7.840 | 7.840 | 6,741,801 |
| 2026-08-19 | 7.840 | 7.890 | 7.610 | 7.630 | 7.630 | 10,106,499 |
| 2026-08-18 | 7.740 | 8.300 | 7.680 | 7.930 | 7.930 | 11,372,289 |
| 2026-08-17 | 7.570 | 7.770 | 7.450 | 7.740 | 7.740 | 3,789,758 |
| 2026-08-14 | 7.350 | 7.580 | 7.350 | 7.560 | 7.560 | 2,560,800 |
| 2026-08-13 | 7.620 | 7.660 | 7.450 | 7.530 | 7.530 | 3,489,800 |
| 2026-08-12 | 7.680 | 7.750 | 7.580 | 7.640 | 7.640 | 2,480,106 |
| 2026-08-11 | 7.660 | 7.790 | 7.550 | 7.650 | 7.650 | 3,174,001 |
| 2026-08-10 | 7.440 | 7.750 | 7.400 | 7.690 | 7.690 | 4,364,801 |
| 2026-08-07 | 7.460 | 7.500 | 7.260 | 7.460 | 7.460 | 3,832,100 |
| 2026-08-06 | 7.300 | 7.490 | 7.260 | 7.460 | 7.460 | 4,932,801 |
| 2026-08-05 | 7.510 | 7.590 | 7.200 | 7.300 | 7.300 | 6,093,700 |
| 2026-08-04 | 7.400 | 7.820 | 7.310 | 7.480 | 7.480 | 8,480,600 |
| 2026-08-03 | 7.050 | 7.340 | 6.910 | 7.300 | 7.300 | 4,876,700 |
| 2026-07-31 | 6.820 | 7.010 | 6.820 | 6.960 | 6.960 | 4,211,800 |
| 2026-07-30 | 6.790 | 6.950 | 6.660 | 6.830 | 6.830 | 3,924,100 |
| 2026-07-29 | 6.640 | 6.850 | 6.630 | 6.800 | 6.800 | 3,835,636 |
| 2026-07-28 | 6.540 | 6.740 | 6.540 | 6.630 | 6.630 | 3,139,000 |
| 2026-07-27 | 6.390 | 6.670 | 6.340 | 6.540 | 6.540 | 4,937,190 |
| 2026-07-24 | 6.580 | 6.580 | 6.290 | 6.410 | 6.410 | 3,823,536 |
| 2026-07-23 | 6.320 | 6.590 | 6.260 | 6.590 | 6.590 | 4,740,300 |
| 2026-07-22 | 6.530 | 6.640 | 6.280 | 6.310 | 6.310 | 4,983,900 |
| 2026-07-21 | 6.660 | 6.680 | 6.230 | 6.490 | 6.490 | 5,945,875 |
| 2026-07-20 | 6.970 | 7.100 | 6.470 | 6.620 | 6.620 | 6,461,500 |
Page 1 of 1 · 60 trading days
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.