See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.08▼ 5.38%
← 688004.SHG stock page

Beijing Bohui Science & Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0723.27723.79423.16323.74523.622790,138
2022-01-2822.55323.18422.17023.18423.064635,492
2022-01-2723.58923.83022.39722.51822.4011,082,186
2022-01-2623.45423.88723.27023.54623.424550,114
2022-01-2525.42625.51123.34023.39723.2761,527,403
2022-01-2425.75226.46125.28425.35525.2231,225,483
2022-01-2126.34826.87225.56725.78725.6541,220,175
2022-01-2027.29827.41826.12126.19226.0561,385,817
2022-01-1926.27727.31926.26227.22727.0861,837,784
2022-01-1827.06427.37626.38326.44726.3102,115,733
2022-01-1725.28427.29125.28426.92926.7902,714,931
2022-01-1425.88726.20625.34025.34825.2161,133,859
2022-01-1326.07826.38325.82325.92925.795859,634
2022-01-1225.84426.15625.70225.89425.760587,046
2022-01-1126.20626.62425.54625.58225.4491,273,551
2022-01-1026.17026.51125.54626.31226.1761,439,195
2022-01-0726.24127.18425.56725.88725.7531,999,416
2022-01-0626.09226.57525.75226.02125.8871,091,110
2022-01-0526.36926.80925.80126.01425.8801,789,507
2022-01-0425.00026.31225.00026.08525.9502,124,016
2021-12-3125.22725.37624.90824.93624.807889,267
2021-12-3024.36925.14224.36924.85824.730889,808
2021-12-2924.73824.80924.28424.41824.292445,834
2021-12-2824.38324.66724.24124.50424.377676,508
2021-12-2724.66724.74523.88724.31924.193845,585
2021-12-2425.61025.88724.19924.40424.2781,772,193
2021-12-2324.39726.11424.04325.34025.2092,750,230
2021-12-2223.90824.72323.78024.31924.1931,189,016
2021-12-2123.84424.07123.62423.87223.749524,799
2021-12-2023.75923.97223.70223.83023.706640,255
2021-12-1724.51824.51823.79423.90123.777679,130
2021-12-1623.93624.32623.79424.25524.130580,041
2021-12-1523.79424.04323.63123.78023.657710,374
2021-12-1423.15623.73123.12823.62423.502765,298
2021-12-1323.12123.33323.12123.24823.128440,252
2021-12-1023.31923.51123.17723.19223.071455,314
2021-12-0923.13523.31222.97223.25523.135468,774
2021-12-0822.94323.13522.83723.08522.966315,830
2021-12-0723.41823.44722.70222.82322.705600,930
2021-12-0623.94324.13523.12123.22723.107693,832
2021-12-0324.66024.72324.04324.06423.939723,384
2021-12-0224.87225.32624.36924.40424.278959,165
2021-12-0124.45425.31924.39725.19925.0681,084,431
2021-11-3023.63124.77323.54624.39724.2711,332,755
2021-11-2923.68823.75223.46123.57523.452548,690
2021-11-2624.07824.24823.68123.73123.608732,901
2021-11-2524.07824.37624.00024.07823.953593,047
2021-11-2423.97224.39723.85124.24824.123935,030
2021-11-2324.08524.31923.79424.00023.876538,050
2021-11-2224.02824.14223.76624.09223.967558,720
2021-11-1923.44024.07823.42623.94323.819563,819
2021-11-1823.88724.46823.62423.63123.509871,677
2021-11-1723.41823.93623.41823.82323.699586,034
2021-11-1623.61723.87223.27023.54623.424706,474
2021-11-1523.07823.86523.07823.54623.424871,344
2021-11-1222.86523.04322.70222.95022.832394,245
2021-11-1122.60323.17722.44722.89422.775600,361
2021-11-1022.19922.50422.19922.48922.373435,109
2021-11-0922.09922.31222.09922.19922.084440,248
2021-11-0822.23422.44721.70922.12122.006374,425
← NewerPage 20 of 21 · 1,217 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.