Shandong Bohui Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.070 | 5.110 | 4.940 | 4.960 | 4.960 | 14,634,444 |
| 2025-10-23 | 5.010 | 5.090 | 4.970 | 5.080 | 5.080 | 10,103,727 |
| 2025-10-22 | 5.040 | 5.070 | 5.000 | 5.010 | 5.010 | 6,571,346 |
| 2025-10-21 | 4.960 | 5.070 | 4.950 | 5.050 | 5.050 | 9,810,827 |
| 2025-10-20 | 4.950 | 4.980 | 4.930 | 4.960 | 4.960 | 7,055,231 |
| 2025-10-17 | 5.040 | 5.040 | 4.930 | 4.950 | 4.950 | 9,049,600 |
| 2025-10-16 | 5.140 | 5.140 | 4.980 | 4.990 | 4.990 | 13,740,800 |
| 2025-10-15 | 5.020 | 5.160 | 5.020 | 5.110 | 5.110 | 14,471,431 |
| 2025-10-14 | 5.080 | 5.130 | 5.010 | 5.040 | 5.040 | 12,673,631 |
| 2025-10-13 | 5.020 | 5.090 | 4.970 | 5.050 | 5.050 | 16,780,500 |
| 2025-10-10 | 5.010 | 5.160 | 4.970 | 5.160 | 5.160 | 18,341,883 |
| 2025-10-09 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 11,092,502 |
| 2025-09-30 | 5.030 | 5.030 | 4.950 | 4.960 | 4.960 | 10,118,500 |
| 2025-09-29 | 4.930 | 5.060 | 4.840 | 5.010 | 5.010 | 14,076,185 |
| 2025-09-26 | 4.840 | 5.170 | 4.830 | 4.930 | 4.930 | 21,064,700 |
| 2025-09-25 | 4.880 | 4.920 | 4.820 | 4.830 | 4.830 | 7,806,280 |
| 2025-09-24 | 4.840 | 4.900 | 4.780 | 4.890 | 4.890 | 9,043,604 |
| 2025-09-23 | 4.910 | 4.950 | 4.720 | 4.850 | 4.850 | 14,717,696 |
| 2025-09-22 | 5.090 | 5.110 | 4.890 | 4.910 | 4.910 | 15,886,903 |
| 2025-09-19 | 5.030 | 5.130 | 5.000 | 5.110 | 5.110 | 16,519,143 |
| 2025-09-18 | 5.130 | 5.140 | 4.980 | 5.000 | 5.000 | 15,220,000 |
| 2025-09-17 | 5.150 | 5.200 | 5.090 | 5.110 | 5.110 | 10,177,641 |
| 2025-09-16 | 5.110 | 5.150 | 5.050 | 5.130 | 5.130 | 9,798,641 |
| 2025-09-15 | 5.200 | 5.230 | 5.100 | 5.110 | 5.110 | 13,016,218 |
| 2025-09-12 | 5.280 | 5.300 | 5.180 | 5.190 | 5.190 | 11,943,259 |
| 2025-09-11 | 5.210 | 5.320 | 5.140 | 5.280 | 5.280 | 14,997,588 |
| 2025-09-10 | 5.230 | 5.280 | 5.190 | 5.210 | 5.210 | 9,647,600 |
| 2025-09-09 | 5.250 | 5.290 | 5.180 | 5.260 | 5.260 | 12,789,401 |
| 2025-09-08 | 5.160 | 5.340 | 5.160 | 5.290 | 5.290 | 21,097,533 |
| 2025-09-05 | 5.150 | 5.180 | 5.060 | 5.160 | 5.160 | 14,509,532 |
| 2025-09-04 | 5.130 | 5.290 | 5.060 | 5.120 | 5.120 | 23,543,700 |
| 2025-09-03 | 5.100 | 5.280 | 5.040 | 5.050 | 5.050 | 13,146,100 |
| 2025-09-02 | 5.160 | 5.160 | 5.010 | 5.080 | 5.080 | 14,014,605 |
| 2025-09-01 | 5.150 | 5.270 | 4.980 | 5.150 | 5.150 | 20,524,827 |
| 2025-08-29 | 5.250 | 5.280 | 5.200 | 5.230 | 5.230 | 11,337,968 |
| 2025-08-28 | 5.180 | 5.260 | 5.060 | 5.230 | 5.230 | 15,831,902 |
| 2025-08-27 | 5.340 | 5.360 | 5.180 | 5.190 | 5.190 | 14,539,590 |
| 2025-08-26 | 5.230 | 5.400 | 5.210 | 5.330 | 5.330 | 18,279,358 |
| 2025-08-25 | 5.250 | 5.270 | 5.190 | 5.230 | 5.230 | 12,658,000 |
| 2025-08-22 | 5.280 | 5.300 | 5.180 | 5.240 | 5.240 | 11,632,702 |
| 2025-08-21 | 5.350 | 5.350 | 5.240 | 5.280 | 5.280 | 15,504,072 |
| 2025-08-20 | 5.170 | 5.310 | 5.080 | 5.310 | 5.310 | 20,396,990 |
| 2025-08-19 | 5.180 | 5.200 | 5.080 | 5.140 | 5.140 | 14,857,443 |
| 2025-08-18 | 5.120 | 5.310 | 5.110 | 5.170 | 5.170 | 31,545,142 |
| 2025-08-15 | 4.950 | 5.050 | 4.940 | 5.030 | 5.030 | 10,599,747 |
| 2025-08-14 | 5.050 | 5.110 | 4.950 | 4.960 | 4.960 | 14,788,138 |
| 2025-08-13 | 5.070 | 5.260 | 5.050 | 5.080 | 5.080 | 13,475,161 |
| 2025-08-12 | 5.100 | 5.110 | 5.050 | 5.060 | 5.060 | 6,732,000 |
| 2025-08-11 | 5.080 | 5.130 | 5.070 | 5.090 | 5.090 | 9,296,792 |
| 2025-08-08 | 5.170 | 5.170 | 5.080 | 5.090 | 5.090 | 9,458,106 |
| 2025-08-07 | 5.250 | 5.260 | 5.120 | 5.130 | 5.130 | 14,235,240 |
| 2025-08-06 | 5.030 | 5.270 | 4.980 | 5.250 | 5.250 | 25,029,188 |
| 2025-08-05 | 5.060 | 5.070 | 4.970 | 5.030 | 5.030 | 10,042,100 |
| 2025-08-04 | 5.040 | 5.110 | 4.990 | 5.050 | 5.050 | 17,842,083 |
| 2025-08-01 | 4.880 | 5.060 | 4.870 | 5.000 | 5.000 | 18,610,643 |
| 2025-07-31 | 5.090 | 5.090 | 4.850 | 4.880 | 4.880 | 19,471,900 |
| 2025-07-30 | 5.020 | 5.180 | 4.990 | 5.100 | 5.100 | 19,010,134 |
| 2025-07-29 | 5.050 | 5.110 | 4.960 | 5.020 | 5.020 | 18,017,430 |
| 2025-07-28 | 5.000 | 5.150 | 4.960 | 5.050 | 5.050 | 22,544,502 |
| 2025-07-25 | 5.020 | 5.370 | 4.960 | 5.060 | 5.060 | 39,638,270 |
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.