Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 688004.SHG stock page

Beijing Bohui Science & Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-0118.00018.22717.80117.93617.936425,326
2022-07-2918.21318.35517.84418.00018.000508,235
2022-07-2818.07818.19217.98618.12118.121583,490
2022-07-2717.87918.08517.62417.96517.965536,889
2022-07-2617.74517.86517.41117.85117.851333,916
2022-07-2517.90817.98617.66717.87217.872389,106
2022-07-2217.85818.08517.58917.90817.908526,008
2022-07-2117.79418.02817.71617.85817.858381,242
2022-07-2017.72317.83017.59617.70917.709229,139
2022-07-1917.37617.76617.37617.75217.752556,425
2022-07-1816.80917.36216.68117.34817.348423,696
2022-07-1516.75917.27716.63116.80916.809350,022
2022-07-1416.80117.10616.63117.04317.043303,761
2022-07-1316.48916.87216.48916.81616.816226,096
2022-07-1217.17017.17016.61016.66016.660415,273
2022-07-1117.21317.44016.97217.17017.170340,209
2022-07-0817.14917.53217.08517.33317.333399,013
2022-07-0716.98617.27016.95017.10617.106247,794
2022-07-0617.02117.19216.87216.98616.986352,270
2022-07-0517.77317.90816.87917.06417.064647,381
2022-07-0417.39017.75217.31217.70917.709590,111
2022-07-0117.57517.63117.10617.24817.248479,985
2022-06-3017.59617.91517.48917.56017.560531,976
2022-06-2917.99318.04317.59617.59617.596521,928
2022-06-2817.59618.06417.31918.01418.014776,785
2022-06-2717.70217.82317.58917.65317.653408,616
2022-06-2417.58917.90817.58917.70217.702579,356
2022-06-2317.27017.64517.23417.58217.582417,101
2022-06-2217.64518.07817.27017.31217.312616,594
2022-06-2117.71617.83017.42617.58917.589446,260
2022-06-2017.68117.83017.54617.73117.731658,771
2022-06-1717.66017.87217.28417.68817.688557,069
2022-06-1617.58218.07817.36217.94317.943638,876
2022-06-1517.39017.94317.39017.52517.525388,215
2022-06-1417.68117.70916.86517.52517.525633,132
2022-06-1317.48217.80117.30517.76617.766607,191
2022-06-1017.32617.63117.25517.58217.582500,260
2022-06-0918.19918.19917.16317.30517.305999,864
2022-06-0818.45418.68117.77318.13518.135761,354
2022-06-0718.80919.09218.27018.45418.454817,950
2022-06-0618.40419.22018.36918.92918.9291,629,235
2022-06-0217.50418.70917.14218.46118.4611,532,861
2022-06-0116.78717.72316.66717.61717.6171,130,684
2022-05-3116.34016.82316.05016.80116.714489,702
2022-05-3016.63116.63116.21316.34016.256255,118
2022-05-2716.54616.72316.34816.63116.545225,832
2022-05-2616.48916.56715.98616.56016.475307,736
2022-05-2516.29816.48216.07116.33316.249289,656
2022-05-2417.02117.02116.05016.05015.967276,159
2022-05-2317.12817.29116.87917.01416.926285,557
2022-05-2016.83716.98616.63816.94316.856415,789
2022-05-1916.31916.74516.20616.69516.609299,629
2022-05-1816.48916.78016.31216.59616.510256,026
2022-05-1716.74516.74516.11416.36216.277261,253
2022-05-1616.76616.95716.52516.74516.658386,196
2022-05-1316.51116.73116.35516.58916.503323,043
2022-05-1216.56016.62416.24116.42616.340293,839
2022-05-1116.66716.93616.33316.36916.284452,955
2022-05-1016.05716.51115.82316.51116.425378,229
2022-05-0916.12116.39715.92916.27016.185394,123
← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-010.0870 CNY
2021-05-310.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.