Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.255	19.575	18.887	19.177	19.177	1,214,297
2023-10-26	19.213	19.589	18.972	19.404	19.404	1,308,904
2023-10-25	19.007	19.653	18.596	19.177	19.177	1,382,538
2023-10-24	18.383	18.922	17.922	18.801	18.801	1,580,218
2023-10-23	19.000	19.199	17.879	18.043	18.043	2,003,483
2023-10-20	19.575	19.957	18.908	19.007	19.007	1,403,814
2023-10-19	19.809	20.546	19.645	19.716	19.716	1,614,915
2023-10-18	20.617	20.617	19.787	19.986	19.986	1,092,514
2023-10-17	20.532	20.837	20.255	20.596	20.596	935,357
2023-10-16	21.043	21.277	20.036	20.511	20.511	2,171,445
2023-10-13	21.497	21.638	20.957	21.036	21.036	1,124,909
2023-10-12	21.901	21.993	21.468	21.518	21.518	1,084,092
2023-10-11	21.567	22.277	21.262	21.830	21.830	1,221,464
2023-10-10	21.752	21.922	21.433	21.482	21.482	861,760
2023-10-09	21.489	22.057	21.383	21.504	21.504	2,008,828
2023-09-28	21.241	21.759	21.234	21.489	21.489	971,970
2023-09-27	21.036	21.418	20.617	21.213	21.213	1,453,621
2023-09-26	20.858	21.667	20.858	21.156	21.156	1,711,180
2023-09-25	21.957	22.128	20.780	20.858	20.858	2,221,453
2023-09-22	21.028	22.021	20.801	21.993	21.993	1,675,546
2023-09-21	21.489	21.787	20.752	20.823	20.823	1,365,355
2023-09-20	21.057	21.759	21.057	21.192	21.192	1,308,251
2023-09-19	21.844	21.844	20.965	21.071	21.071	926,406
2023-09-18	21.589	21.979	21.213	21.539	21.539	811,772
2023-09-15	21.589	22.057	21.227	21.731	21.731	1,336,557
2023-09-14	21.972	21.972	21.284	21.539	21.539	1,102,965
2023-09-13	22.241	22.610	21.546	21.816	21.816	1,169,884
2023-09-12	22.667	22.667	22.099	22.404	22.404	1,273,024
2023-09-11	22.326	22.844	21.943	22.667	22.667	1,966,580
2023-09-08	21.957	22.440	21.497	22.163	22.163	1,712,735
2023-09-07	22.057	22.376	21.716	21.787	21.787	1,534,443
2023-09-06	21.986	22.333	21.589	22.071	22.071	1,577,355
2023-09-05	21.716	22.447	21.716	22.057	22.057	2,383,784
2023-09-04	22.121	22.376	21.376	21.972	21.972	1,928,241
2023-09-01	22.589	22.752	21.915	22.121	22.121	2,045,300
2023-08-31	22.766	23.036	22.291	22.575	22.575	1,885,246
2023-08-30	21.865	22.865	21.780	22.801	22.801	2,577,453
2023-08-29	20.043	21.851	20.000	21.702	21.702	3,198,903
2023-08-28	21.262	21.546	19.887	20.156	20.156	3,355,725
2023-08-25	21.213	21.213	19.525	19.801	19.801	3,641,945
2023-08-24	21.603	22.099	21.348	21.532	21.532	2,013,735
2023-08-23	22.085	22.170	21.504	21.610	21.610	1,685,422
2023-08-22	21.142	22.270	21.142	22.170	22.170	2,936,956
2023-08-21	21.333	22.128	21.142	21.163	21.163	2,170,407
2023-08-18	21.773	22.553	21.333	21.369	21.369	1,964,053
2023-08-17	21.036	21.972	20.801	21.731	21.731	1,794,944
2023-08-16	21.631	21.631	20.993	21.036	21.036	1,232,128
2023-08-15	22.199	22.199	21.291	21.560	21.560	1,590,955
2023-08-14	21.348	22.355	21.277	22.248	22.248	2,597,785
2023-08-11	21.965	22.163	21.404	21.411	21.411	1,436,468
2023-08-10	21.475	22.099	21.475	21.816	21.816	1,457,567
2023-08-09	21.837	22.184	21.461	21.475	21.475	1,302,807
2023-08-08	21.957	22.291	21.638	21.837	21.837	1,596,543
2023-08-07	21.738	21.957	21.660	21.809	21.809	1,399,086
2023-08-04	21.277	21.865	21.241	21.660	21.660	2,202,095
2023-08-03	21.206	21.518	21.106	21.298	21.298	1,248,026
2023-08-02	21.220	21.489	21.007	21.390	21.390	1,238,418
2023-08-01	21.284	21.284	20.844	21.114	21.114	1,438,443
2023-07-31	21.454	21.816	21.121	21.199	21.199	2,233,922
2023-07-28	21.461	21.823	21.355	21.582	21.582	1,394,698

← NewerPage 13 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.