Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.700	17.800	16.680	17.130	17.130	2,007,621
2026-07-16	17.360	17.980	17.270	17.560	17.560	1,199,588
2026-07-15	17.130	17.680	17.120	17.460	17.460	1,511,390
2026-07-14	17.290	17.290	16.390	17.170	17.170	1,513,721
2026-07-13	17.810	17.970	16.870	16.980	16.980	1,555,523
2026-07-10	17.780	18.330	17.190	17.810	17.810	1,276,052
2026-07-09	17.330	17.660	16.850	17.540	17.540	1,463,521
2026-07-08	17.680	17.680	16.970	17.510	17.510	1,050,460
2026-07-07	18.280	18.400	17.380	17.510	17.510	1,643,852
2026-07-06	18.950	18.950	17.970	18.280	18.280	1,639,192
2026-07-03	18.670	19.240	18.250	18.770	18.770	2,061,092
2026-07-02	18.840	19.600	18.470	18.670	18.670	2,435,983
2026-07-01	18.190	18.980	18.020	18.440	18.440	1,973,961
2026-06-30	18.130	18.460	17.930	18.200	18.200	1,537,148
2026-06-29	18.050	19.280	17.750	18.180	18.180	2,056,724
2026-06-26	18.910	18.910	18.050	18.290	18.290	1,638,994
2026-06-25	19.620	19.940	18.770	18.800	18.800	1,895,729
2026-06-24	20.530	20.540	19.300	19.820	19.820	2,081,294
2026-06-23	20.290	20.640	20.240	20.510	20.510	1,668,564
2026-06-22	19.990	20.550	19.520	20.380	20.380	1,788,211
2026-06-18	19.550	20.130	19.300	20.000	20.000	1,844,095
2026-06-17	20.100	20.100	19.500	19.740	19.740	1,662,168
2026-06-16	19.800	20.250	19.450	19.950	19.950	1,501,931
2026-06-15	19.930	20.600	19.600	19.940	19.940	1,813,214
2026-06-12	20.450	20.730	19.750	19.930	19.930	1,791,010
2026-06-11	19.900	20.350	19.400	20.120	20.120	1,650,537
2026-06-10	20.210	20.500	19.620	20.110	20.110	1,877,392
2026-06-09	20.080	20.460	19.800	20.230	20.230	1,310,085
2026-06-08	19.820	20.480	19.220	19.860	19.860	1,839,003
2026-06-05	20.660	20.790	19.700	20.410	20.410	1,681,200
2026-06-04	20.610	21.020	20.080	20.260	20.260	2,217,141
2026-06-03	21.090	21.200	20.470	20.800	20.800	2,248,740
2026-06-02	21.710	22.170	20.900	21.100	21.100	2,240,362
2026-06-01	21.080	22.260	20.610	21.760	21.760	3,076,592
2026-05-29	23.730	23.850	21.000	21.040	21.040	4,337,763
2026-05-28	21.560	24.260	21.240	23.930	23.930	5,438,727
2026-05-27	22.650	22.770	21.330	21.500	21.500	2,177,853
2026-05-26	23.320	23.330	22.400	22.640	22.640	1,599,621
2026-05-25	23.890	24.250	23.220	23.410	23.410	1,720,894
2026-05-22	23.120	23.800	22.600	23.590	23.590	1,570,132
2026-05-21	24.040	24.400	22.800	22.900	22.900	1,686,151
2026-05-20	24.290	24.360	23.840	24.000	24.000	1,534,277
2026-05-19	24.210	24.560	23.870	24.290	24.290	1,764,433
2026-05-18	24.040	24.380	23.630	24.230	24.230	1,808,944
2026-05-15	23.690	24.270	23.600	23.840	23.840	1,885,949
2026-05-14	24.140	24.400	23.690	23.690	23.690	1,643,950
2026-05-13	24.110	24.370	23.840	24.130	24.130	1,394,102
2026-05-12	24.700	24.700	23.990	24.120	24.120	1,627,795
2026-05-11	24.310	24.900	24.090	24.610	24.610	1,792,161
2026-05-08	24.080	24.480	24.080	24.290	24.290	1,546,300
2026-05-07	23.630	24.280	23.520	24.070	24.070	2,183,697
2026-05-06	23.630	24.310	23.500	23.640	23.640	2,923,888
2026-04-30	22.880	23.500	22.880	23.210	23.210	1,869,907
2026-04-29	22.140	22.990	22.140	22.880	22.880	1,663,405
2026-04-28	22.370	22.740	22.310	22.340	22.340	1,473,790
2026-04-27	21.820	22.600	21.610	22.390	22.390	1,619,155
2026-04-24	22.000	22.080	21.250	21.830	21.830	1,208,655
2026-04-23	22.380	22.480	21.730	21.800	21.800	1,538,423
2026-04-22	22.550	22.550	21.850	22.480	22.480	1,476,793
2026-04-21	22.140	22.800	22.140	22.400	22.400	1,433,111

← NewerPage 2 of 3 · 121 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.