Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.060	10.180	9.820	9.870	9.870	893,603
2024-07-23	10.230	10.400	10.100	10.100	10.100	1,092,654
2024-07-22	9.930	10.330	9.930	10.220	10.220	1,032,349
2024-07-19	9.680	10.100	9.530	9.970	9.970	915,824
2024-07-18	9.860	9.860	9.480	9.700	9.700	1,174,708
2024-07-17	9.990	10.210	9.880	9.950	9.950	615,452
2024-07-16	9.980	10.150	9.830	10.070	10.070	677,743
2024-07-15	10.380	10.420	9.900	9.960	9.960	1,075,732
2024-07-12	10.510	10.710	10.320	10.380	10.380	1,013,895
2024-07-11	10.240	10.530	10.230	10.510	10.510	1,058,201
2024-07-10	10.220	10.320	10.010	10.060	10.060	851,068
2024-07-09	10.060	10.280	9.660	10.210	10.210	1,365,212
2024-07-08	10.610	10.620	9.930	10.000	10.000	1,279,866
2024-07-05	10.300	10.300	10.300	10.300	10.300	0
2024-07-04	10.900	10.970	10.290	10.300	10.300	1,309,861
2024-07-03	11.010	11.150	10.790	10.850	10.850	1,150,716
2024-07-02	10.760	11.190	10.610	11.060	11.060	1,540,472
2024-07-01	10.930	10.980	10.370	10.780	10.780	1,691,187
2024-06-28	10.950	11.250	10.800	10.950	10.950	1,590,513
2024-06-27	11.190	11.350	10.920	10.960	10.960	1,791,169
2024-06-26	10.340	11.240	10.160	11.200	11.200	2,391,600
2024-06-25	10.410	10.840	10.210	10.390	10.390	1,484,971
2024-06-24	11.150	11.150	10.320	10.430	10.430	2,152,523
2024-06-21	11.250	11.430	11.020	11.160	11.160	1,343,112
2024-06-20	11.200	11.840	11.140	11.420	11.420	2,258,172
2024-06-19	11.100	11.400	11.000	11.280	11.280	1,441,782
2024-06-18	10.640	11.220	10.500	11.180	11.180	1,554,042
2024-06-17	10.880	10.940	10.610	10.640	10.640	1,212,608
2024-06-14	11.200	11.200	10.710	10.870	10.870	1,612,831
2024-06-13	10.820	11.390	10.600	11.150	11.150	1,485,153
2024-06-12	10.570	10.980	10.570	10.820	10.820	1,045,030
2024-06-11	10.540	10.670	10.060	10.610	10.610	1,569,346
2024-06-07	10.070	10.630	9.930	10.550	10.550	2,503,075
2024-06-06	10.580	10.990	9.650	9.840	9.840	2,747,512
2024-06-05	11.020	11.080	10.710	10.780	10.780	1,129,108
2024-06-04	11.440	11.440	10.760	11.000	11.000	1,521,666
2024-06-03	12.050	12.050	11.400	11.450	11.450	1,376,652
2024-05-31	11.740	12.180	11.530	12.060	12.060	1,319,718
2024-05-30	11.840	11.930	11.510	11.710	11.710	929,462
2024-05-29	11.830	12.106	11.716	11.915	11.915	961,687
2024-05-28	12.036	12.050	11.702	11.731	11.731	867,742
2024-05-27	11.986	12.234	11.610	11.943	11.943	1,100,558
2024-05-24	12.262	12.369	11.908	11.915	11.915	1,057,387
2024-05-23	12.440	12.617	12.036	12.114	12.114	1,142,864
2024-05-22	12.355	12.518	12.206	12.433	12.433	984,488
2024-05-21	12.872	12.872	12.277	12.355	12.355	1,709,186
2024-05-20	12.631	12.986	12.518	12.759	12.759	1,198,543
2024-05-17	12.482	12.780	12.340	12.759	12.759	1,892,449
2024-05-16	12.149	12.702	12.149	12.475	12.475	1,127,106
2024-05-15	12.149	12.468	11.943	12.121	12.121	890,107
2024-05-14	12.028	12.270	11.936	12.149	12.149	1,220,205
2024-05-13	12.383	12.383	11.709	11.851	11.851	1,449,787
2024-05-10	12.950	13.114	12.340	12.411	12.411	1,680,095
2024-05-09	12.851	13.050	12.801	12.950	12.950	844,835
2024-05-08	13.383	13.383	12.766	12.780	12.780	1,099,494
2024-05-07	12.915	13.319	12.844	13.184	13.184	1,294,041
2024-05-06	12.979	13.142	12.894	13.043	13.043	1,733,345
2024-04-30	13.014	13.255	12.575	12.837	12.837	1,709,297
2024-04-29	12.482	13.142	12.482	13.014	13.014	1,602,545
2024-04-26	12.057	12.539	11.986	12.440	12.440	1,294,738

← NewerPage 10 of 21 · 1,212 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.