Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.210	33.740	30.990	30.990	30.990	8,633,477
2026-10-16	34.400	34.480	32.570	33.030	33.030	8,699,392
2026-10-15	38.030	38.030	33.610	33.750	33.750	11,915,957
2026-10-14	41.350	42.350	37.290	37.290	37.290	15,138,296
2026-10-13	36.620	44.700	36.130	42.730	42.730	22,601,511
2026-10-12	31.350	37.250	30.520	37.250	37.250	11,962,095
2026-10-09	28.950	31.580	27.410	31.040	31.040	8,844,228
2026-10-08	30.000	30.670	28.910	29.300	29.300	8,074,518
2026-09-30	31.610	31.670	29.200	29.950	29.950	8,397,485
2026-09-29	30.640	31.800	29.520	31.040	31.040	7,975,400
2026-09-28	32.500	32.640	28.680	30.660	30.660	10,935,125
2026-09-24	33.130	34.080	31.840	33.140	33.140	10,134,479
2026-09-23	34.700	34.950	33.010	33.500	33.500	12,271,875
2026-09-22	33.600	36.460	32.340	34.740	34.740	16,344,923
2026-09-21	35.000	35.200	31.500	33.930	33.930	15,076,358
2026-09-18	38.350	38.700	34.700	35.270	35.270	14,413,881
2026-09-17	34.290	37.490	33.400	37.100	37.100	19,091,159
2026-09-16	28.970	32.860	28.600	32.860	32.860	22,660,720
2026-09-15	27.380	27.380	26.380	27.380	27.380	12,576,399
2026-09-14	22.820	22.820	22.820	22.820	22.820	1,408,993
2026-09-11	19.750	20.020	18.600	19.020	19.020	3,407,346
2026-09-10	20.590	20.780	19.880	20.030	20.030	2,099,660
2026-09-09	21.490	21.490	20.690	20.720	20.720	1,904,303
2026-09-08	21.420	21.640	21.250	21.520	21.520	1,620,149
2026-09-07	21.830	22.260	21.470	21.580	21.580	1,855,018
2026-09-04	21.880	22.480	21.670	21.800	21.800	2,165,653
2026-09-03	22.660	23.000	21.950	22.100	22.100	1,347,718
2026-09-02	23.170	23.280	22.260	22.300	22.300	1,687,788
2026-09-01	22.400	23.550	22.010	23.400	23.400	2,279,199
2026-08-31	21.440	22.590	21.420	22.500	22.500	2,165,091
2026-08-28	21.620	22.400	21.500	21.760	21.760	1,503,590
2026-08-27	21.660	22.150	21.430	21.860	21.860	2,104,618
2026-08-26	21.310	21.730	21.200	21.600	21.600	1,556,024
2026-08-25	21.350	21.730	20.950	21.550	21.550	1,528,798
2026-08-24	21.900	22.060	20.970	21.200	21.200	2,942,750
2026-08-21	21.310	21.980	21.000	21.910	21.910	1,766,003
2026-08-20	21.790	22.180	21.460	21.700	21.700	2,077,058
2026-08-19	22.780	23.390	21.400	21.660	21.660	2,314,658
2026-08-18	24.000	24.260	22.420	23.200	23.200	4,294,633
2026-08-17	24.850	24.850	23.260	24.200	24.200	2,929,287
2026-08-14	23.810	24.990	23.670	24.900	24.900	3,733,668
2026-08-13	23.860	24.420	23.650	23.830	23.830	2,354,535
2026-08-12	23.500	24.000	23.270	23.920	23.920	1,978,424
2026-08-11	24.080	24.080	23.000	23.580	23.580	2,526,586
2026-08-10	23.680	24.200	23.000	24.200	24.200	2,667,970
2026-08-07	22.790	23.840	22.300	23.620	23.620	3,702,528
2026-08-06	22.940	24.300	22.190	22.800	22.800	4,139,816
2026-08-05	22.780	23.400	22.550	23.060	23.060	2,978,145
2026-08-04	22.470	23.050	22.160	22.790	22.790	2,128,646
2026-08-03	23.070	23.130	21.360	22.160	22.160	3,350,027
2026-07-31	21.070	23.250	21.070	22.980	22.980	3,831,559
2026-07-30	21.340	22.460	21.030	21.280	21.280	3,265,763
2026-07-29	21.920	22.930	20.850	21.060	21.060	3,246,794
2026-07-28	20.930	22.200	20.400	21.890	21.890	3,465,843
2026-07-27	19.740	21.420	19.350	20.930	20.930	3,796,815
2026-07-24	18.750	19.840	18.750	19.730	19.730	3,753,569
2026-07-23	17.900	19.350	17.320	19.130	19.130	3,410,262
2026-07-22	18.120	18.250	17.640	17.860	17.860	1,980,343
2026-07-21	17.510	18.320	16.780	18.120	18.120	3,053,641
2026-07-20	17.010	18.540	17.010	17.850	17.850	3,052,198

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0870 CNY
2021-05-31	0.2500 CNY

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