Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	26.650	26.830	25.980	26.500	26.500	2,809,974
2026-01-14	26.320	27.610	26.000	26.460	26.460	4,158,689
2026-01-13	26.600	26.960	25.950	26.080	26.080	2,721,181
2026-01-12	25.820	26.450	25.200	26.450	26.450	3,689,157
2026-01-09	24.920	25.880	24.710	25.640	25.640	2,589,116
2026-01-08	24.150	24.970	24.030	24.690	24.690	2,147,088
2026-01-07	24.080	24.480	23.500	24.200	24.200	1,890,961
2026-01-06	24.220	24.440	23.840	23.920	23.920	1,465,122
2026-01-05	23.230	24.220	23.160	24.100	24.100	2,060,913
2025-12-31	23.200	23.320	22.730	23.130	23.130	1,419,349
2025-12-30	23.150	23.540	22.900	22.950	22.950	1,127,821
2025-12-29	23.220	23.440	23.020	23.260	23.260	972,553
2025-12-26	23.500	23.700	23.210	23.270	23.270	1,155,242
2025-12-25	23.630	23.880	23.300	23.450	23.450	1,196,622
2025-12-24	23.310	24.070	23.150	23.580	23.580	2,415,466
2025-12-23	24.490	25.900	23.780	24.190	24.190	3,250,470
2025-12-22	23.600	23.730	23.130	23.330	23.330	1,234,314
2025-12-19	23.200	23.500	23.050	23.400	23.400	1,115,097
2025-12-18	22.970	23.470	22.660	23.120	23.120	1,397,319
2025-12-17	22.300	22.780	22.030	22.750	22.750	1,552,329
2025-12-16	22.710	22.780	22.230	22.350	22.350	1,081,252
2025-12-15	23.000	23.260	22.410	22.670	22.670	1,834,771
2025-12-12	23.300	23.660	23.020	23.080	23.080	1,390,516
2025-12-11	24.000	24.290	23.200	23.300	23.300	2,451,688
2025-12-10	24.500	24.880	23.920	24.030	24.030	2,020,684
2025-12-09	25.600	25.960	24.580	24.580	24.580	2,156,171
2025-12-08	25.580	26.130	25.130	25.670	25.670	2,003,754
2025-12-05	24.920	25.260	24.410	25.130	25.130	1,842,078
2025-12-04	25.330	25.580	24.670	25.170	25.170	1,632,554
2025-12-03	26.010	26.050	24.600	25.100	25.100	3,035,771
2025-12-02	27.030	27.090	25.630	25.950	25.950	2,893,947
2025-12-01	29.020	29.020	26.600	26.770	26.770	4,801,112
2025-11-28	29.160	29.600	28.320	29.330	29.330	2,023,471
2025-11-27	29.060	29.630	28.750	29.450	29.450	2,397,352
2025-11-26	29.330	30.880	28.630	29.150	29.150	4,308,878
2025-11-25	28.410	29.470	28.030	28.980	28.980	2,790,622
2025-11-24	28.550	28.650	27.140	28.180	28.180	2,967,787
2025-11-21	27.670	29.530	27.000	27.580	27.580	3,367,905
2025-11-20	27.180	28.120	26.770	27.610	27.610	2,446,245
2025-11-19	28.880	29.330	27.160	27.180	27.180	2,872,507
2025-11-18	28.320	29.100	27.700	28.980	28.980	2,427,721
2025-11-17	27.310	28.380	27.170	28.180	28.180	1,925,601
2025-11-14	27.800	28.140	27.230	27.320	27.320	1,597,717
2025-11-13	27.770	28.500	27.620	27.760	27.760	1,579,828
2025-11-12	27.450	27.910	27.000	27.780	27.780	1,881,181
2025-11-11	27.010	27.970	26.820	27.450	27.450	1,968,538
2025-11-10	26.910	27.450	26.540	26.890	26.890	1,557,208
2025-11-07	27.740	27.740	26.580	26.650	26.650	1,822,764
2025-11-06	27.520	27.910	26.670	27.790	27.790	2,034,722
2025-11-05	26.860	28.160	26.700	27.520	27.520	2,882,310
2025-11-04	26.480	27.330	26.060	27.160	27.160	2,755,764
2025-11-03	27.530	27.530	26.310	26.690	26.690	2,265,337
2025-10-31	27.410	27.630	26.340	27.130	27.130	3,001,817
2025-10-30	26.280	27.920	25.730	27.690	27.690	4,231,371
2025-10-29	26.200	26.680	25.730	25.900	25.900	1,974,958
2025-10-28	26.950	27.600	26.310	26.350	26.350	2,033,073
2025-10-27	27.500	27.660	26.390	26.950	26.950	1,771,197
2025-10-24	26.070	27.350	25.990	27.050	27.050	2,020,906
2025-10-23	26.050	26.350	25.310	25.950	25.950	1,286,860
2025-10-22	26.580	26.580	25.780	26.050	26.050	1,165,804

← NewerPage 4 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.