Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.454	16.489	16.121	16.369	16.369	654,499
2022-10-31	15.440	16.567	15.248	16.213	16.213	971,103
2022-10-28	15.922	16.064	15.270	15.298	15.298	672,993
2022-10-27	16.028	16.170	15.716	15.922	15.922	596,837
2022-10-26	15.270	16.128	15.163	16.021	16.021	1,137,857
2022-10-25	15.319	15.567	14.872	15.064	15.064	671,405
2022-10-24	15.766	16.149	15.326	15.518	15.518	648,928
2022-10-21	15.461	16.071	15.106	15.780	15.780	693,363
2022-10-20	15.106	15.582	14.979	15.348	15.348	425,474
2022-10-19	15.482	15.553	15.114	15.192	15.192	363,905
2022-10-18	15.645	15.645	15.319	15.433	15.433	380,568
2022-10-17	15.021	15.674	15.021	15.603	15.603	619,663
2022-10-14	14.816	15.106	14.745	14.957	14.957	482,964
2022-10-13	14.539	14.865	14.397	14.731	14.731	401,084
2022-10-12	13.915	14.525	13.801	14.525	14.525	484,615
2022-10-11	14.092	14.114	13.716	13.879	13.879	311,876
2022-10-10	14.291	14.404	13.787	14.092	14.092	361,326
2022-09-30	14.397	14.589	14.149	14.184	14.184	421,736
2022-09-29	14.340	14.723	14.184	14.404	14.404	415,890
2022-09-28	14.936	14.936	14.284	14.284	14.284	349,037
2022-09-27	14.589	15.036	14.326	14.844	14.844	381,524
2022-09-26	14.759	14.858	14.284	14.333	14.333	300,315
2022-09-23	15.248	15.248	14.667	14.780	14.780	397,127
2022-09-22	15.106	15.376	15.050	15.114	15.114	221,949
2022-09-21	14.957	15.305	14.546	15.106	15.106	296,738
2022-09-20	14.851	14.957	14.752	14.879	14.879	203,821
2022-09-19	15.206	15.206	14.610	14.794	14.794	424,240
2022-09-16	15.489	15.645	15.213	15.277	15.277	226,453
2022-09-15	15.816	15.872	15.326	15.489	15.489	347,342
2022-09-14	15.738	15.858	15.532	15.809	15.809	371,255
2022-09-13	15.674	15.872	15.653	15.738	15.738	214,582
2022-09-09	15.716	15.773	15.603	15.645	15.645	304,069
2022-09-08	15.950	15.950	15.617	15.695	15.695	417,258
2022-09-07	15.965	16.099	15.901	15.950	15.950	551,095
2022-09-06	16.121	16.206	15.915	16.099	16.099	373,349
2022-09-05	16.298	16.298	15.830	16.036	16.036	406,091
2022-09-02	15.518	16.277	15.511	16.135	16.135	609,682
2022-09-01	15.603	15.858	15.497	15.504	15.504	473,569
2022-08-31	15.957	16.028	15.489	15.695	15.695	452,401
2022-08-30	15.681	16.057	15.645	16.036	16.036	752,865
2022-08-29	15.262	15.759	15.199	15.681	15.681	929,562
2022-08-26	16.312	16.426	15.610	15.681	15.681	1,948,247
2022-08-25	17.553	17.766	17.170	17.298	17.298	406,249
2022-08-24	18.326	18.468	17.383	17.589	17.589	743,679
2022-08-23	18.794	18.794	18.305	18.454	18.454	400,218
2022-08-22	18.340	18.830	18.092	18.560	18.560	559,252
2022-08-19	18.780	18.972	18.312	18.333	18.333	617,120
2022-08-18	18.653	18.766	18.369	18.716	18.716	615,240
2022-08-17	18.660	18.780	18.497	18.653	18.653	487,136
2022-08-16	18.865	18.865	18.482	18.617	18.617	587,225
2022-08-15	19.114	19.114	18.525	18.674	18.674	759,851
2022-08-12	19.135	19.291	18.908	19.014	19.014	792,083
2022-08-11	18.801	19.128	18.787	19.036	19.036	644,931
2022-08-10	18.553	18.950	18.482	18.816	18.816	636,324
2022-08-09	18.759	18.794	18.411	18.596	18.596	422,328
2022-08-08	18.546	18.773	18.262	18.752	18.752	749,226
2022-08-05	17.738	18.546	17.738	18.546	18.546	1,207,112
2022-08-04	17.099	17.922	17.099	17.908	17.908	663,722
2022-08-03	16.809	17.638	16.809	17.092	17.092	441,967
2022-08-02	17.936	17.936	16.745	17.021	17.021	793,404

← NewerPage 17 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.