Beijing Bohui Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.227 | 12.418 | 11.950 | 12.121 | 12.121 | 1,394,210 |
| 2024-04-24 | 11.667 | 12.319 | 11.631 | 12.255 | 12.255 | 1,852,066 |
| 2024-04-23 | 11.142 | 11.766 | 11.142 | 11.596 | 11.596 | 1,475,363 |
| 2024-04-22 | 11.241 | 11.404 | 10.794 | 11.184 | 11.184 | 1,457,006 |
| 2024-04-19 | 11.553 | 11.560 | 11.206 | 11.383 | 11.383 | 1,207,437 |
| 2024-04-18 | 11.709 | 11.887 | 11.206 | 11.553 | 11.553 | 2,035,876 |
| 2024-04-17 | 11.064 | 11.787 | 10.851 | 11.603 | 11.603 | 2,578,585 |
| 2024-04-16 | 11.355 | 11.362 | 10.355 | 10.468 | 10.468 | 3,094,039 |
| 2024-04-15 | 12.461 | 12.738 | 11.163 | 11.326 | 11.326 | 3,548,793 |
| 2024-04-12 | 13.610 | 13.610 | 12.837 | 13.000 | 13.000 | 1,642,913 |
| 2024-04-11 | 13.106 | 13.596 | 12.837 | 13.255 | 13.255 | 1,592,389 |
| 2024-04-10 | 13.610 | 13.610 | 12.823 | 13.177 | 13.177 | 1,784,452 |
| 2024-04-09 | 13.482 | 13.865 | 13.433 | 13.681 | 13.681 | 1,402,576 |
| 2024-04-08 | 14.518 | 14.752 | 13.454 | 13.582 | 13.582 | 2,126,708 |
| 2024-04-03 | 14.823 | 14.887 | 14.305 | 14.497 | 14.497 | 1,778,764 |
| 2024-04-02 | 15.348 | 15.355 | 14.766 | 14.894 | 14.894 | 2,481,647 |
| 2024-04-01 | 15.043 | 15.539 | 15.043 | 15.340 | 15.340 | 1,808,757 |
| 2024-03-29 | 14.936 | 15.220 | 14.617 | 15.043 | 15.043 | 1,214,342 |
| 2024-03-28 | 14.390 | 15.170 | 14.333 | 14.950 | 14.950 | 2,127,403 |
| 2024-03-27 | 15.312 | 15.390 | 14.348 | 14.390 | 14.390 | 2,126,454 |
| 2024-03-26 | 15.688 | 16.170 | 15.106 | 15.390 | 15.390 | 2,604,515 |
| 2024-03-25 | 16.844 | 17.121 | 15.752 | 15.801 | 15.801 | 3,738,297 |
| 2024-03-22 | 16.383 | 17.567 | 15.993 | 16.950 | 16.950 | 5,145,435 |
| 2024-03-21 | 16.645 | 17.092 | 16.184 | 16.454 | 16.454 | 4,608,266 |
| 2024-03-20 | 15.816 | 16.497 | 15.731 | 16.433 | 16.433 | 4,337,568 |
| 2024-03-19 | 15.525 | 16.262 | 15.511 | 15.759 | 15.759 | 4,885,468 |
| 2024-03-18 | 15.241 | 15.553 | 14.908 | 15.511 | 15.511 | 3,965,065 |
| 2024-03-15 | 15.177 | 15.248 | 14.681 | 15.248 | 15.248 | 4,099,520 |
| 2024-03-14 | 15.950 | 15.950 | 14.830 | 15.397 | 15.397 | 6,745,379 |
| 2024-03-13 | 15.518 | 16.461 | 15.262 | 16.312 | 16.312 | 7,583,567 |
| 2024-03-12 | 14.575 | 16.206 | 14.468 | 15.624 | 15.624 | 7,078,477 |
| 2024-03-11 | 14.192 | 14.560 | 13.957 | 14.539 | 14.539 | 2,122,016 |
| 2024-03-08 | 14.170 | 14.468 | 14.057 | 14.312 | 14.312 | 2,218,299 |
| 2024-03-07 | 14.518 | 14.872 | 14.050 | 14.227 | 14.227 | 2,685,213 |
| 2024-03-06 | 14.787 | 14.993 | 14.121 | 14.532 | 14.532 | 3,550,795 |
| 2024-03-05 | 14.553 | 15.532 | 14.418 | 14.731 | 14.731 | 6,193,340 |
| 2024-03-04 | 14.865 | 15.085 | 14.099 | 14.667 | 14.667 | 3,305,044 |
| 2024-03-01 | 14.539 | 14.922 | 14.184 | 14.667 | 14.667 | 4,436,570 |
| 2024-02-29 | 13.454 | 14.575 | 13.454 | 14.312 | 14.312 | 5,134,172 |
| 2024-02-28 | 15.745 | 16.362 | 13.681 | 13.702 | 13.702 | 7,853,836 |
| 2024-02-27 | 15.532 | 15.922 | 15.156 | 15.922 | 15.922 | 5,786,232 |
| 2024-02-26 | 15.305 | 15.851 | 14.922 | 15.447 | 15.447 | 6,930,111 |
| 2024-02-23 | 14.326 | 16.163 | 14.149 | 15.801 | 15.801 | 7,961,715 |
| 2024-02-22 | 13.121 | 14.298 | 13.121 | 14.149 | 14.149 | 5,590,387 |
| 2024-02-21 | 13.177 | 14.539 | 12.801 | 13.745 | 13.745 | 7,309,951 |
| 2024-02-20 | 13.156 | 15.319 | 12.766 | 13.780 | 13.780 | 10,521,661 |
| 2024-02-19 | 12.766 | 12.894 | 11.950 | 12.894 | 12.894 | 7,537,068 |
| 2024-02-08 | 9.078 | 10.879 | 8.546 | 10.745 | 10.745 | 5,178,567 |
| 2024-02-07 | 10.340 | 10.397 | 8.440 | 9.064 | 9.064 | 5,424,585 |
| 2024-02-06 | 10.674 | 10.731 | 8.957 | 10.284 | 10.284 | 4,719,681 |
| 2024-02-05 | 13.057 | 13.262 | 10.681 | 10.681 | 10.681 | 5,086,627 |
| 2024-02-02 | 14.270 | 14.787 | 12.723 | 13.348 | 13.348 | 2,494,949 |
| 2024-02-01 | 14.184 | 14.546 | 13.809 | 14.255 | 14.255 | 2,415,776 |
| 2024-01-31 | 15.816 | 15.865 | 14.362 | 14.426 | 14.426 | 2,076,721 |
| 2024-01-30 | 16.418 | 16.638 | 15.787 | 15.887 | 15.887 | 1,771,416 |
| 2024-01-29 | 17.511 | 17.752 | 16.504 | 16.596 | 16.596 | 1,736,527 |
| 2024-01-26 | 17.837 | 18.057 | 17.376 | 17.440 | 17.440 | 1,866,143 |
| 2024-01-25 | 16.688 | 17.844 | 16.206 | 17.830 | 17.830 | 2,378,644 |
| 2024-01-24 | 16.284 | 16.660 | 15.660 | 16.589 | 16.589 | 2,208,663 |
| 2024-01-23 | 16.596 | 16.752 | 15.972 | 16.199 | 16.199 | 2,214,285 |
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.