Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.600	4.650	4.400	4.430	4.430	26,074,611
2026-07-20	4.600	4.770	4.560	4.600	4.600	17,811,349
2026-07-17	4.730	4.820	4.560	4.600	4.600	15,963,785
2026-07-16	4.610	4.800	4.570	4.750	4.750	15,533,000
2026-07-15	4.550	4.670	4.540	4.660	4.660	12,938,900
2026-07-14	4.520	4.700	4.500	4.590	4.590	20,787,020
2026-07-13	4.750	4.770	4.430	4.560	4.560	33,846,999
2026-07-10	4.930	4.990	4.820	4.900	4.900	14,671,915
2026-07-09	4.910	4.970	4.800	4.910	4.910	10,427,657
2026-07-08	5.070	5.110	4.910	4.930	4.907	15,435,085
2026-07-07	5.210	5.260	5.040	5.090	5.066	18,068,725
2026-07-06	5.040	5.430	5.010	5.200	5.176	20,923,860
2026-07-03	4.980	5.160	4.970	5.040	5.016	12,500,900
2026-07-02	4.870	5.050	4.810	4.960	4.937	12,377,220
2026-07-01	4.780	4.930	4.690	4.880	4.880	15,642,862
2026-06-30	4.990	4.990	4.720	4.780	4.780	20,001,544
2026-06-29	4.880	5.100	4.750	5.000	5.000	14,001,500
2026-06-26	5.010	5.040	4.870	4.880	4.880	8,414,299
2026-06-25	5.080	5.100	4.970	5.000	5.000	9,010,924
2026-06-24	5.230	5.230	5.050	5.080	5.080	9,795,066
2026-06-23	5.240	5.380	5.140	5.220	5.220	19,123,542
2026-06-22	4.990	5.320	4.830	5.240	5.240	26,397,204
2026-06-18	5.180	5.190	5.000	5.010	5.010	16,209,800
2026-06-17	5.250	5.280	5.150	5.180	5.180	9,615,814
2026-06-16	5.320	5.320	5.160	5.250	5.250	11,875,900
2026-06-15	5.360	5.520	5.230	5.320	5.320	18,680,321
2026-06-12	5.280	5.410	5.180	5.390	5.390	21,791,700
2026-06-11	5.550	5.590	5.180	5.230	5.230	23,843,788
2026-06-10	5.790	5.790	5.430	5.550	5.550	17,868,693
2026-06-09	5.900	5.920	5.610	5.770	5.770	15,666,370
2026-06-08	5.950	6.050	5.800	5.890	5.890	10,824,762
2026-06-05	5.790	6.070	5.780	5.950	5.950	16,130,980
2026-06-04	5.880	5.940	5.750	5.790	5.790	10,617,900
2026-06-03	5.890	5.950	5.790	5.890	5.890	9,674,482
2026-06-02	5.980	6.010	5.760	5.900	5.900	13,214,713
2026-06-01	5.860	6.070	5.840	5.960	5.960	12,662,800
2026-05-29	6.010	6.100	5.890	5.910	5.910	11,105,300
2026-05-28	6.090	6.210	5.900	6.040	6.040	14,607,500
2026-05-27	6.050	6.220	5.950	6.110	6.110	15,687,640
2026-05-26	5.910	6.130	5.800	6.050	6.050	16,582,400
2026-05-25	5.880	6.010	5.870	5.910	5.910	11,001,100
2026-05-22	5.850	5.910	5.770	5.880	5.880	7,301,780
2026-05-21	6.080	6.110	5.800	5.810	5.810	12,530,140
2026-05-20	6.030	6.070	5.950	6.060	6.060	7,912,000
2026-05-19	5.990	6.070	5.910	6.040	6.040	10,267,900
2026-05-18	6.070	6.080	5.930	5.990	5.990	11,638,220
2026-05-15	6.090	6.230	6.050	6.070	6.070	13,064,820
2026-05-14	6.130	6.190	6.030	6.110	6.110	13,206,061
2026-05-13	6.240	6.240	6.000	6.130	6.130	20,330,270
2026-05-12	6.480	6.490	6.150	6.240	6.240	22,377,700
2026-05-11	6.320	6.530	6.180	6.500	6.500	25,046,822
2026-05-08	6.270	6.360	6.170	6.310	6.310	15,049,500
2026-05-07	6.330	6.400	6.260	6.320	6.320	12,501,140
2026-05-06	6.330	6.360	6.220	6.330	6.330	16,689,168
2026-04-30	6.310	6.380	6.200	6.350	6.350	12,152,000
2026-04-29	6.240	6.290	6.200	6.250	6.250	11,964,300
2026-04-28	6.240	6.330	6.120	6.220	6.220	16,821,500
2026-04-27	6.070	6.270	6.050	6.200	6.200	23,309,990
2026-04-24	6.700	6.780	6.130	6.130	6.130	42,602,040
2026-04-23	6.800	6.840	6.700	6.810	6.810	13,592,200

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0184 CNY
2022-08-25	0.2705 CNY
2021-06-29	0.1264 CNY
2020-07-16	0.0170 CNY
2019-07-16	0.0170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.