Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.681	16.177	15.340	16.064	15.981	538,158
2022-05-05	15.759	16.071	15.468	15.915	15.833	669,754
2022-04-29	15.057	15.801	14.922	15.745	15.663	723,535
2022-04-28	15.575	15.575	14.667	15.043	14.965	533,154
2022-04-27	15.582	15.582	14.397	15.475	15.395	1,054,275
2022-04-26	16.241	16.681	15.454	15.575	15.494	688,534
2022-04-25	18.440	18.511	16.702	16.759	16.672	528,159
2022-04-22	18.915	18.957	18.497	18.589	18.492	395,825
2022-04-21	19.645	19.837	18.908	18.915	18.817	339,953
2022-04-20	19.752	20.007	19.532	19.567	19.466	313,572
2022-04-19	19.908	20.114	19.539	19.752	19.650	174,842
2022-04-18	19.504	19.915	18.943	19.716	19.614	273,155
2022-04-15	20.213	20.213	19.475	19.624	19.523	458,742
2022-04-14	19.887	20.234	19.887	20.121	20.016	313,481
2022-04-13	20.426	20.426	19.858	19.915	19.812	538,865
2022-04-12	20.043	20.497	19.851	20.426	20.320	728,655
2022-04-11	20.575	20.887	19.624	20.050	19.946	597,225
2022-04-08	20.993	21.270	20.447	20.731	20.623	525,318
2022-04-07	21.362	21.702	20.773	20.823	20.715	542,639
2022-04-06	21.348	21.809	21.177	21.773	21.660	382,329
2022-04-01	21.475	21.596	21.149	21.383	21.272	311,181
2022-03-31	21.567	21.773	21.277	21.475	21.364	469,469
2022-03-30	21.277	21.610	21.135	21.567	21.456	516,536
2022-03-29	21.986	21.986	21.135	21.142	21.032	538,493
2022-03-28	21.801	22.057	21.546	21.624	21.512	272,158
2022-03-25	21.560	22.177	21.560	21.801	21.689	602,006
2022-03-24	21.844	21.844	21.262	21.752	21.639	629,787
2022-03-23	21.631	21.837	21.589	21.823	21.710	422,241
2022-03-22	21.560	21.816	21.348	21.745	21.632	352,578
2022-03-21	21.348	21.624	21.106	21.610	21.498	404,853
2022-03-18	21.028	21.525	20.638	21.348	21.237	403,770
2022-03-17	21.028	21.589	21.021	21.220	21.110	643,797
2022-03-16	20.745	21.142	20.213	20.993	20.884	709,375
2022-03-15	21.319	21.475	20.482	20.489	20.383	628,807
2022-03-14	21.993	21.993	21.348	21.348	21.237	438,660
2022-03-11	21.702	22.128	21.135	21.993	21.879	548,643
2022-03-10	22.021	22.270	21.773	21.787	21.674	441,212
2022-03-09	22.348	22.809	21.284	21.667	21.555	729,068
2022-03-08	22.872	23.028	22.340	22.418	22.302	829,706
2022-03-07	23.390	23.390	22.787	22.894	22.775	468,538
2022-03-04	23.475	23.787	23.298	23.319	23.198	435,983
2022-03-03	23.809	23.823	23.482	23.738	23.615	448,932
2022-03-02	23.674	23.752	23.433	23.752	23.629	431,851
2022-03-01	23.418	23.617	23.333	23.532	23.410	400,504
2022-02-28	23.411	23.546	22.745	23.404	23.283	662,117
2022-02-25	22.943	23.482	22.943	23.319	23.198	762,061
2022-02-24	23.716	23.865	22.518	22.731	22.613	1,194,013
2022-02-23	23.653	24.064	23.177	23.908	23.784	786,249
2022-02-22	23.816	23.858	23.142	23.504	23.382	566,643
2022-02-21	23.092	24.099	23.085	23.908	23.784	1,220,099
2022-02-18	23.192	23.348	22.936	23.050	22.930	1,210,108
2022-02-17	24.071	24.262	23.340	23.355	23.234	964,960
2022-02-16	24.092	24.270	23.972	24.142	24.017	357,928
2022-02-15	24.114	24.376	23.837	24.099	23.975	484,605
2022-02-14	23.887	24.213	23.816	24.036	23.911	477,189
2022-02-11	24.333	24.518	23.922	23.957	23.833	629,927
2022-02-10	24.957	24.972	24.362	24.489	24.363	595,781
2022-02-09	24.255	25.064	24.114	24.858	24.730	796,547
2022-02-08	23.738	24.241	23.440	24.184	24.059	606,872
2022-02-07	23.277	23.794	23.163	23.745	23.622	790,138

← NewerPage 19 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.