Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	24.823	25.234	24.114	24.447	24.447	3,298,592
2023-04-26	27.489	27.723	24.114	24.801	24.801	6,066,856
2023-04-25	28.929	29.270	27.305	27.489	27.489	3,899,171
2023-04-24	29.170	30.142	28.369	29.007	29.007	4,562,613
2023-04-21	32.986	33.674	29.121	29.440	29.440	6,916,086
2023-04-20	33.390	35.106	32.681	33.879	33.879	6,017,112
2023-04-19	34.043	34.681	32.383	33.128	33.128	6,387,126
2023-04-18	33.277	35.589	31.915	33.575	33.575	7,097,429
2023-04-17	38.723	38.723	33.121	34.660	34.660	10,930,346
2023-04-14	38.553	40.780	35.333	38.511	38.511	14,108,747
2023-04-13	32.390	38.128	32.262	37.674	37.674	15,422,866
2023-04-12	28.355	31.773	27.305	31.773	31.773	15,745,090
2023-04-11	24.064	28.142	23.546	27.667	27.667	9,048,930
2023-04-10	24.539	25.319	23.376	23.546	23.546	3,321,397
2023-04-07	24.617	24.617	23.624	24.199	24.199	2,402,669
2023-04-06	25.184	25.745	24.114	24.248	24.248	3,604,921
2023-04-04	24.418	26.482	23.972	25.340	25.340	7,186,844
2023-04-03	22.206	24.589	22.206	24.298	24.298	4,764,820
2023-03-31	22.135	22.411	21.433	22.277	22.277	2,316,281
2023-03-30	23.333	23.411	21.993	22.135	22.135	3,109,632
2023-03-29	23.759	24.227	23.021	23.036	23.036	3,314,426
2023-03-28	24.454	24.454	23.411	23.582	23.582	2,526,106
2023-03-27	24.149	24.809	23.624	24.468	24.468	3,762,063
2023-03-24	24.894	25.234	23.901	24.433	24.433	3,680,831
2023-03-23	25.745	26.000	24.752	25.390	25.390	4,141,138
2023-03-22	24.454	26.787	23.759	25.957	25.957	6,738,963
2023-03-21	22.553	25.504	22.447	24.404	24.404	6,333,380
2023-03-20	23.255	23.624	22.397	22.560	22.560	2,330,487
2023-03-17	22.234	23.404	22.234	23.085	23.085	2,953,115
2023-03-16	21.851	22.908	21.794	22.255	22.255	2,064,180
2023-03-15	23.014	23.319	21.844	22.106	22.106	2,409,956
2023-03-14	23.404	23.681	22.291	23.014	23.014	2,974,582
2023-03-13	23.121	23.617	22.270	23.369	23.369	3,351,430
2023-03-10	22.454	24.255	22.454	23.312	23.312	4,194,711
2023-03-09	22.624	23.170	21.965	22.454	22.454	2,131,557
2023-03-08	21.653	22.624	21.589	22.624	22.624	2,050,883
2023-03-07	22.411	22.411	21.489	21.695	21.695	2,428,021
2023-03-06	23.220	23.220	21.901	22.092	22.092	3,711,120
2023-03-03	23.262	24.518	22.106	23.078	23.078	6,127,359
2023-03-02	24.227	25.199	23.731	24.184	24.184	11,057,001
2023-03-01	20.071	24.078	20.071	24.078	24.078	10,046,938
2023-02-28	20.142	20.518	19.809	20.064	20.064	748,110
2023-02-27	20.227	20.461	19.667	20.071	20.071	1,183,363
2023-02-24	19.858	20.426	19.858	20.234	20.234	769,229
2023-02-23	20.163	20.624	19.894	19.957	19.957	1,089,202
2023-02-22	20.071	20.213	19.560	20.036	20.036	1,005,551
2023-02-21	20.192	20.553	19.511	20.071	20.071	2,169,034
2023-02-20	20.099	21.135	19.929	20.142	20.142	2,908,234
2023-02-17	20.929	20.929	19.844	19.929	19.929	3,254,965
2023-02-16	21.397	22.135	20.603	21.114	21.114	3,832,007
2023-02-15	20.255	21.957	20.106	21.546	21.546	4,023,040
2023-02-14	20.156	20.851	19.943	20.064	20.064	1,440,898
2023-02-13	19.383	20.532	19.220	20.014	20.014	2,244,305
2023-02-10	20.128	20.333	19.433	19.546	19.546	1,676,855
2023-02-09	19.603	20.000	19.121	19.844	19.844	1,864,015
2023-02-08	19.879	19.936	19.050	19.589	19.589	2,248,538
2023-02-07	20.071	20.433	19.489	19.936	19.936	3,064,424
2023-02-06	19.653	20.028	18.993	19.723	19.723	4,219,164
2023-02-03	19.645	21.206	19.163	19.610	19.610	6,298,066
2023-02-02	17.504	20.284	17.390	19.121	19.121	5,108,858

← NewerPage 15 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.