Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.057	18.213	16.376	16.631	16.631	1,999,760
2024-01-19	18.433	18.518	17.858	17.915	17.915	1,341,999
2024-01-18	18.653	18.872	17.887	18.348	18.348	1,716,658
2024-01-17	19.156	19.404	18.645	18.674	18.674	978,761
2024-01-16	19.340	19.454	18.844	19.220	19.220	1,280,629
2024-01-15	19.468	19.553	19.163	19.426	19.426	857,339
2024-01-12	20.114	20.114	19.298	19.511	19.511	1,220,720
2024-01-11	19.461	20.099	19.404	19.943	19.943	1,145,154
2024-01-10	20.007	20.007	19.149	19.482	19.482	1,484,405
2024-01-09	19.816	20.227	19.759	19.943	19.943	1,246,903
2024-01-08	20.227	20.227	19.709	19.709	19.709	1,161,280
2024-01-05	20.709	20.731	20.007	20.213	20.213	1,190,963
2024-01-04	20.872	20.872	20.518	20.674	20.674	1,485,219
2024-01-03	20.936	20.936	20.440	20.560	20.560	1,449,120
2024-01-02	20.957	21.262	20.787	20.936	20.936	1,938,453
2023-12-29	20.248	20.901	20.142	20.830	20.830	1,614,843
2023-12-28	20.106	20.525	19.660	20.213	20.213	1,611,350
2023-12-27	19.929	20.319	19.901	20.142	20.142	1,193,304
2023-12-26	20.567	20.567	19.738	19.858	19.858	1,791,120
2023-12-25	20.922	21.376	20.362	20.596	20.596	2,100,061
2023-12-22	22.241	22.270	20.887	20.922	20.922	2,697,967
2023-12-21	22.142	22.468	21.560	22.135	22.135	2,488,205
2023-12-20	22.596	22.801	22.078	22.170	22.170	2,501,723
2023-12-19	22.177	22.674	21.950	22.518	22.518	2,229,517
2023-12-18	22.759	23.085	21.986	22.128	22.128	2,717,443
2023-12-15	22.943	23.000	22.277	22.575	22.575	2,639,945
2023-12-14	23.475	23.660	22.752	22.809	22.809	4,108,988
2023-12-13	24.369	24.369	23.355	23.355	23.355	4,843,145
2023-12-12	24.489	24.901	23.667	24.397	24.397	6,975,881
2023-12-11	24.071	25.106	23.617	24.397	24.397	7,154,232
2023-12-08	24.397	25.411	23.312	24.184	24.184	7,552,921
2023-12-07	22.192	23.262	22.021	23.007	23.007	2,919,571
2023-12-06	21.787	22.610	21.532	22.163	22.163	1,676,261
2023-12-05	22.731	23.057	21.773	21.837	21.837	1,557,423
2023-12-04	22.766	23.262	22.674	22.709	22.709	2,100,863
2023-12-01	22.114	22.766	21.631	22.518	22.518	2,038,635
2023-11-30	21.986	22.532	21.752	21.943	21.943	1,971,822
2023-11-29	22.078	22.340	21.773	21.816	21.816	1,540,849
2023-11-28	22.149	22.575	21.695	22.121	22.121	2,153,994
2023-11-27	21.745	22.908	21.745	22.149	22.149	3,407,926
2023-11-24	22.390	23.440	22.028	22.092	22.092	5,768,881
2023-11-23	23.957	24.348	21.986	22.426	22.426	6,194,782
2023-11-22	22.234	24.007	22.234	23.284	23.284	3,668,547
2023-11-21	23.043	23.043	22.241	22.340	22.340	1,821,811
2023-11-20	23.050	23.177	22.702	23.043	23.043	1,078,641
2023-11-17	22.801	23.043	22.376	22.816	22.816	991,266
2023-11-16	22.681	23.177	22.404	22.801	22.801	1,189,845
2023-11-15	23.007	23.007	22.532	22.681	22.681	911,191
2023-11-14	22.695	22.922	22.440	22.745	22.745	1,302,127
2023-11-13	22.028	22.809	22.028	22.716	22.716	1,538,573
2023-11-10	22.255	22.277	21.809	22.156	22.156	1,504,835
2023-11-09	21.993	22.695	21.993	22.369	22.369	1,764,496
2023-11-08	21.752	22.298	21.532	22.057	22.057	1,915,114
2023-11-07	21.348	21.688	21.099	21.553	21.553	1,255,743
2023-11-06	20.794	21.326	20.794	21.241	21.241	1,336,826
2023-11-03	20.596	20.979	20.312	20.801	20.801	1,361,550
2023-11-02	20.319	20.901	20.319	20.376	20.376	1,387,982
2023-11-01	20.532	20.660	20.142	20.319	20.319	1,382,662
2023-10-31	20.454	20.532	20.192	20.397	20.397	1,339,980
2023-10-30	19.142	20.468	19.142	20.355	20.355	2,015,296

← NewerPage 12 of 21 · 1,216 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.