Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.575	17.518	16.497	17.511	17.511	1,618,837
2023-01-31	16.653	16.653	16.340	16.553	16.553	578,817
2023-01-30	16.312	16.667	16.312	16.582	16.582	603,399
2023-01-20	16.142	16.504	16.121	16.227	16.227	605,841
2023-01-19	15.709	16.135	15.709	16.114	16.114	365,043
2023-01-18	15.603	15.929	15.489	15.872	15.872	417,275
2023-01-17	15.908	15.908	15.447	15.525	15.525	268,953
2023-01-16	15.177	15.950	15.177	15.603	15.603	566,853
2023-01-13	15.220	15.284	15.121	15.241	15.241	315,725
2023-01-12	15.227	15.426	15.142	15.248	15.248	245,727
2023-01-11	15.830	15.858	15.284	15.333	15.333	466,126
2023-01-10	15.631	15.915	15.539	15.787	15.787	471,728
2023-01-09	15.780	15.872	15.603	15.745	15.745	298,401
2023-01-06	15.823	15.887	15.560	15.575	15.575	307,134
2023-01-05	15.943	15.943	15.709	15.858	15.858	419,403
2023-01-04	15.518	15.908	15.333	15.816	15.816	651,116
2023-01-03	14.681	15.433	14.681	15.362	15.362	566,110
2022-12-30	14.653	14.809	14.532	14.695	14.695	312,855
2022-12-29	14.539	14.865	14.539	14.631	14.631	319,865
2022-12-28	14.858	15.014	14.681	14.681	14.681	281,674
2022-12-27	15.014	15.206	14.787	15.036	15.036	291,236
2022-12-26	14.610	15.262	14.596	15.220	15.220	298,943
2022-12-23	14.447	15.106	14.440	14.879	14.879	354,248
2022-12-22	14.879	15.078	14.553	14.589	14.589	421,264
2022-12-21	14.950	15.192	14.865	14.979	14.979	258,919
2022-12-20	14.858	15.255	14.858	15.099	15.099	410,683
2022-12-19	15.404	15.567	14.922	15.007	15.007	600,792
2022-12-16	15.887	15.957	15.411	15.575	15.575	667,041
2022-12-15	16.078	16.206	15.879	16.036	16.036	505,298
2022-12-14	15.681	16.163	15.674	16.000	16.000	318,887
2022-12-13	16.340	16.376	15.837	15.858	15.858	484,686
2022-12-12	15.972	16.369	15.972	16.234	16.234	494,629
2022-12-09	15.950	16.142	15.801	16.078	16.078	666,679
2022-12-08	16.319	16.319	15.915	15.957	15.957	471,042
2022-12-07	16.482	16.482	16.241	16.305	16.305	469,757
2022-12-06	16.936	16.936	16.348	16.482	16.482	625,010
2022-12-05	17.071	17.340	16.667	16.830	16.830	1,266,374
2022-12-02	16.043	17.794	16.043	17.071	17.071	2,165,689
2022-12-01	15.908	16.142	15.908	16.043	16.043	495,906
2022-11-30	16.028	16.064	15.766	15.901	15.901	457,836
2022-11-29	15.674	16.206	15.532	16.099	16.099	626,051
2022-11-28	15.766	15.936	15.255	15.525	15.525	530,119
2022-11-25	15.979	16.092	15.745	15.766	15.766	567,596
2022-11-24	16.333	16.418	15.823	15.957	15.957	680,681
2022-11-23	16.667	16.766	16.014	16.234	16.234	654,067
2022-11-22	17.362	17.376	16.489	16.653	16.653	1,062,780
2022-11-21	17.851	17.851	16.965	17.241	17.241	1,261,632
2022-11-18	17.078	18.695	17.078	17.872	17.872	2,214,668
2022-11-17	16.908	17.241	16.787	17.241	17.241	574,434
2022-11-16	17.028	17.199	16.688	16.837	16.837	623,449
2022-11-15	16.660	17.135	16.660	17.028	17.028	552,547
2022-11-14	16.482	16.731	16.355	16.660	16.660	483,462
2022-11-11	16.936	17.291	16.454	16.475	16.475	634,557
2022-11-10	16.844	17.184	16.667	16.738	16.738	450,499
2022-11-09	16.809	17.064	16.667	16.844	16.844	324,720
2022-11-08	16.908	17.128	16.497	16.972	16.972	704,929
2022-11-07	16.638	17.121	16.518	16.908	16.908	683,593
2022-11-04	16.653	16.702	16.397	16.638	16.638	694,420
2022-11-03	16.674	16.801	16.227	16.660	16.660	745,433
2022-11-02	16.333	16.780	16.319	16.738	16.738	825,805

← NewerPage 16 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.