Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.040	22.570	21.930	22.350	22.350	1,644,239
2026-04-17	22.470	22.620	21.820	22.150	22.150	2,853,774
2026-04-16	22.360	22.840	22.190	22.680	22.680	1,824,950
2026-04-15	22.350	22.770	22.030	22.200	22.200	1,289,533
2026-04-14	22.330	22.690	22.000	22.350	22.350	1,231,353
2026-04-13	22.430	22.430	21.750	22.190	22.190	1,232,033
2026-04-10	22.000	22.440	21.900	22.140	22.140	1,052,261
2026-04-09	22.640	22.640	21.790	21.870	21.870	1,478,043
2026-04-08	21.450	22.670	21.450	22.640	22.640	1,922,688
2026-04-07	20.440	21.240	20.340	21.130	21.130	1,498,884
2026-04-03	21.760	21.760	20.510	20.740	20.740	1,760,372
2026-04-02	22.270	22.430	21.280	21.340	21.340	1,764,944
2026-04-01	22.200	22.590	22.100	22.340	22.340	1,319,116
2026-03-31	22.140	22.480	21.700	21.750	21.750	1,956,335
2026-03-30	21.660	22.210	21.260	22.210	22.210	1,624,022
2026-03-27	21.490	21.800	20.950	21.650	21.650	1,083,751
2026-03-26	21.990	22.090	21.030	21.170	21.170	1,302,770
2026-03-25	21.650	22.450	21.650	21.920	21.920	1,693,381
2026-03-24	20.730	21.650	20.530	21.650	21.650	1,768,876
2026-03-23	21.900	21.900	20.000	20.320	20.320	3,107,405
2026-03-20	23.500	23.500	22.010	22.010	22.010	2,382,318
2026-03-19	23.270	23.740	23.200	23.320	23.320	1,599,277
2026-03-18	22.450	23.650	22.450	23.640	23.640	1,970,478
2026-03-17	23.280	23.410	22.560	22.560	22.560	1,527,654
2026-03-16	22.930	23.410	22.930	23.270	23.270	1,407,321
2026-03-13	23.270	23.690	22.930	23.230	23.230	1,276,810
2026-03-12	23.860	23.860	23.200	23.340	23.340	1,538,939
2026-03-11	23.660	24.090	23.500	23.570	23.570	1,850,513
2026-03-10	22.970	23.670	22.800	23.560	23.560	1,494,874
2026-03-09	22.420	22.850	22.160	22.630	22.630	1,770,786
2026-03-06	21.950	22.820	21.950	22.740	22.740	1,479,085
2026-03-05	21.860	22.450	21.710	22.110	22.110	1,536,060
2026-03-04	22.020	22.160	21.320	21.580	21.580	2,346,650
2026-03-03	23.180	23.270	22.120	22.240	22.240	2,644,474
2026-03-02	24.230	24.240	23.020	23.090	23.090	3,055,686
2026-02-27	24.100	24.530	23.960	24.480	24.480	2,390,025
2026-02-26	24.630	24.850	23.930	24.100	24.100	2,984,882
2026-02-25	24.930	25.040	24.610	24.830	24.830	2,734,435
2026-02-24	26.270	26.470	24.780	24.780	24.780	4,202,658
2026-02-13	25.380	27.300	25.320	25.550	25.550	5,422,564
2026-02-12	25.230	25.780	24.650	24.950	24.950	3,179,694
2026-02-11	26.320	26.700	25.160	25.200	25.200	4,156,406
2026-02-10	25.800	27.980	24.880	26.460	26.460	7,304,072
2026-02-09	24.260	24.780	24.220	24.780	24.780	1,621,176
2026-02-06	23.740	24.200	23.500	23.900	23.900	1,647,081
2026-02-05	23.820	24.180	23.690	23.900	23.900	1,630,177
2026-02-04	24.390	24.600	23.600	23.690	23.690	1,915,913
2026-02-03	24.200	24.330	23.740	24.260	24.260	2,413,249
2026-02-02	24.430	25.140	23.890	24.000	24.000	2,882,798
2026-01-30	24.630	24.630	23.940	24.180	24.180	2,622,609
2026-01-29	24.830	25.640	24.000	24.230	24.230	3,172,393
2026-01-28	25.690	25.870	24.640	24.700	24.700	2,633,141
2026-01-27	25.890	26.110	24.550	25.650	25.650	2,958,973
2026-01-26	26.800	26.800	25.700	25.990	25.990	2,484,508
2026-01-23	26.100	27.000	26.050	26.410	26.410	1,988,161
2026-01-22	26.260	26.790	26.100	26.570	26.570	1,659,649
2026-01-21	26.230	26.400	25.970	26.260	26.260	1,495,894
2026-01-20	26.260	27.110	25.990	26.290	26.290	2,586,483
2026-01-19	26.260	26.830	26.000	26.180	26.180	2,014,845
2026-01-16	26.480	26.590	25.760	26.000	26.000	2,100,402

← NewerPage 3 of 5 · 242 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.