Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	22.007	22.170	21.582	21.681	21.681	1,178,441
2023-07-26	22.695	22.695	21.723	21.823	21.823	2,094,312
2023-07-25	22.766	22.766	22.404	22.575	22.575	1,523,603
2023-07-24	22.695	23.177	22.128	22.418	22.418	1,937,065
2023-07-21	22.936	23.227	22.319	22.418	22.418	1,704,079
2023-07-20	23.525	23.745	22.922	22.957	22.957	1,774,173
2023-07-19	23.844	24.071	23.277	23.575	23.575	1,726,167
2023-07-18	24.596	24.638	23.631	23.681	23.681	3,622,917
2023-07-17	25.553	25.816	24.468	24.844	24.844	5,224,983
2023-07-14	25.156	27.447	25.156	25.865	25.865	8,892,720
2023-07-13	23.298	24.170	22.922	23.922	23.922	3,181,013
2023-07-12	24.319	24.319	23.333	23.348	23.348	1,927,864
2023-07-11	24.248	24.539	23.851	24.085	24.085	1,527,416
2023-07-10	24.894	24.957	23.936	24.170	24.170	1,868,268
2023-07-07	24.653	25.241	24.064	24.950	24.950	1,560,968
2023-07-06	24.468	25.156	24.468	24.823	24.823	1,382,638
2023-07-05	25.248	25.787	24.667	24.688	24.688	1,792,564
2023-07-04	25.447	25.716	24.830	25.121	25.121	2,249,019
2023-07-03	24.653	26.014	23.972	25.504	25.504	3,119,010
2023-06-30	24.624	25.085	24.298	24.801	24.801	2,219,709
2023-06-29	24.610	24.858	24.142	24.645	24.645	2,504,763
2023-06-28	25.993	26.440	23.426	24.603	24.603	5,461,233
2023-06-27	26.596	27.305	25.660	26.227	26.227	5,966,681
2023-06-26	29.773	30.851	26.284	26.333	26.333	8,835,177
2023-06-21	28.532	30.766	27.823	30.454	30.454	12,549,712
2023-06-20	27.305	28.653	26.426	28.383	28.383	6,911,047
2023-06-19	26.560	27.929	26.468	27.567	27.567	4,195,377
2023-06-16	25.979	26.915	25.801	26.433	26.433	3,666,779
2023-06-15	27.497	27.660	26.071	26.312	26.312	4,479,351
2023-06-14	28.270	28.270	27.234	27.390	27.390	3,418,681
2023-06-13	27.801	28.426	27.248	28.142	28.142	3,366,406
2023-06-12	27.411	28.014	26.993	27.404	27.404	2,535,830
2023-06-09	27.376	28.702	27.192	27.731	27.731	3,587,988
2023-06-08	28.908	29.192	27.220	27.567	27.567	4,456,362
2023-06-07	27.759	29.184	26.610	28.922	28.922	5,169,172
2023-06-06	27.305	28.993	26.950	28.057	28.057	5,012,600
2023-06-05	26.901	28.262	26.816	27.872	27.872	3,810,054
2023-06-02	27.333	28.142	27.163	27.397	27.397	3,222,518
2023-06-01	27.305	27.660	26.723	27.319	27.319	4,350,676
2023-05-31	27.596	28.716	27.284	27.979	27.979	5,531,717
2023-05-30	26.979	27.504	25.993	27.312	27.312	4,089,750
2023-05-29	27.121	27.993	26.596	26.986	26.986	5,375,445
2023-05-26	24.681	28.014	24.333	26.823	26.823	7,309,898
2023-05-25	25.326	26.021	23.929	24.801	24.801	4,255,626
2023-05-24	23.972	25.667	23.575	25.177	25.177	4,865,953
2023-05-23	25.206	25.241	23.972	23.972	23.972	3,614,158
2023-05-22	24.681	25.539	23.851	25.319	25.319	4,442,571
2023-05-19	25.156	25.433	24.227	24.397	24.397	3,629,636
2023-05-18	24.085	25.979	23.922	25.546	25.546	4,956,771
2023-05-17	23.114	24.071	23.114	23.979	23.979	2,758,717
2023-05-16	23.908	23.979	22.837	22.993	22.993	2,458,766
2023-05-15	23.972	24.199	23.511	23.901	23.901	2,381,876
2023-05-12	23.865	24.688	23.816	24.028	24.028	2,607,577
2023-05-11	24.645	25.170	23.901	24.050	24.050	2,303,924
2023-05-10	23.709	24.752	23.709	24.475	24.475	3,400,990
2023-05-09	25.021	25.177	23.752	23.986	23.986	5,007,204
2023-05-08	24.801	25.447	24.114	25.291	25.291	4,624,130
2023-05-05	24.539	25.291	23.688	24.440	24.440	6,053,593
2023-05-04	26.220	27.234	23.922	24.340	24.340	6,357,541
2023-04-28	24.794	25.865	24.504	25.539	25.539	4,420,056

← NewerPage 14 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.