Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.800	6.840	6.700	6.810	6.810	13,592,200
2026-04-22	6.760	6.820	6.690	6.790	6.790	12,533,402
2026-04-21	6.760	6.850	6.610	6.830	6.830	11,836,700
2026-04-20	6.640	6.770	6.510	6.760	6.760	15,874,020
2026-04-17	6.500	6.790	6.500	6.590	6.590	16,745,400
2026-04-16	6.390	6.560	6.370	6.520	6.520	13,809,480
2026-04-15	6.450	6.500	6.350	6.390	6.390	10,106,380
2026-04-14	6.400	6.450	6.330	6.420	6.420	11,422,600
2026-04-13	6.560	6.650	6.300	6.350	6.350	22,945,500
2026-04-10	6.610	6.770	6.510	6.650	6.650	11,384,200
2026-04-09	6.630	6.630	6.440	6.550	6.550	9,743,400
2026-04-08	6.560	6.670	6.370	6.630	6.630	17,220,700
2026-04-07	6.260	6.400	6.240	6.300	6.300	11,100,600
2026-04-03	6.410	6.440	6.240	6.270	6.270	11,339,440
2026-04-02	6.450	6.460	6.320	6.380	6.380	12,771,126
2026-04-01	6.610	6.640	6.360	6.460	6.460	33,819,246
2026-03-31	6.530	6.640	6.400	6.410	6.410	16,577,280
2026-03-30	6.610	6.650	6.310	6.540	6.540	22,202,480
2026-03-27	6.500	6.790	6.450	6.760	6.760	14,229,543
2026-03-26	6.860	6.860	6.500	6.560	6.560	18,433,022
2026-03-25	6.690	6.860	6.650	6.770	6.770	15,459,864
2026-03-24	6.620	6.690	6.470	6.610	6.610	15,002,452
2026-03-23	6.700	6.880	6.430	6.490	6.490	29,405,884
2026-03-20	7.360	7.470	6.870	6.890	6.890	36,582,945
2026-03-19	8.090	8.160	7.340	7.340	7.340	39,315,634
2026-03-18	8.160	8.260	8.050	8.160	8.160	10,560,900
2026-03-17	8.220	8.370	8.090	8.130	8.130	15,007,847
2026-03-16	8.370	8.470	7.980	8.180	8.180	26,607,863
2026-03-13	7.970	8.570	7.900	8.500	8.500	37,846,799
2026-03-12	8.210	8.250	7.910	7.980	7.980	18,263,442
2026-03-11	8.170	8.390	8.110	8.290	8.290	23,597,510
2026-03-10	8.020	8.140	7.950	8.120	8.120	15,649,738
2026-03-09	8.080	8.190	7.670	7.950	7.950	29,180,794
2026-03-06	8.150	8.320	8.030	8.190	8.190	21,987,555
2026-03-05	8.300	8.320	8.110	8.250	8.250	18,902,444
2026-03-04	8.100	8.280	8.030	8.080	8.080	19,489,828
2026-03-03	8.490	8.650	8.190	8.250	8.250	27,000,117
2026-03-02	8.020	8.690	7.920	8.490	8.490	40,754,732
2026-02-27	8.330	8.340	8.120	8.190	8.190	29,938,502
2026-02-26	8.560	8.760	8.300	8.320	8.320	36,223,900
2026-02-25	8.550	8.980	8.360	8.390	8.390	42,860,615
2026-02-24	8.370	8.740	8.280	8.700	8.700	34,056,904
2026-02-13	8.130	8.650	8.130	8.420	8.420	31,165,121
2026-02-12	8.020	8.570	7.970	8.160	8.160	38,221,077
2026-02-11	7.620	8.070	7.570	8.000	8.000	25,962,779
2026-02-10	7.580	7.670	7.450	7.620	7.620	11,407,900
2026-02-09	7.670	7.680	7.460	7.580	7.580	11,692,002
2026-02-06	7.350	7.740	7.270	7.500	7.500	17,017,320
2026-02-05	7.700	7.700	7.380	7.380	7.380	17,467,700
2026-02-04	7.290	7.740	7.270	7.720	7.720	24,718,551
2026-02-03	7.350	7.490	7.220	7.320	7.320	14,530,007
2026-02-02	7.320	7.530	7.270	7.290	7.290	25,594,100
2026-01-30	7.030	7.490	7.030	7.460	7.460	26,933,457
2026-01-29	7.550	7.670	7.080	7.120	7.120	34,466,503
2026-01-28	7.330	7.500	7.250	7.490	7.490	21,138,302
2026-01-27	7.220	7.400	7.170	7.300	7.300	21,265,867
2026-01-26	7.090	7.400	7.080	7.260	7.260	25,892,446
2026-01-23	7.120	7.330	7.010	7.170	7.170	26,792,322
2026-01-22	6.980	7.270	6.920	7.170	7.170	23,094,863
2026-01-21	6.970	7.030	6.790	6.980	6.980	21,418,843

← NewerPage 3 of 21 · 1,213 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.