Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	26.040	26.600	26.000	26.460	26.460	1,276,224
2025-10-20	25.970	26.330	25.750	26.040	26.040	1,432,133
2025-10-17	27.070	27.070	25.510	25.640	25.640	1,830,885
2025-10-16	27.760	27.760	26.660	27.070	27.070	1,866,444
2025-10-15	27.000	27.720	26.870	27.610	27.610	2,138,921
2025-10-14	28.470	28.800	26.870	27.020	27.020	2,736,314
2025-10-13	26.000	28.490	25.460	28.470	28.470	4,870,186
2025-10-10	27.770	28.290	26.690	27.000	27.000	3,053,760
2025-10-09	28.190	29.180	27.670	28.190	28.190	2,654,447
2025-09-30	27.450	28.180	27.010	28.050	28.050	2,491,851
2025-09-29	27.850	27.980	26.800	27.450	27.450	2,092,878
2025-09-26	27.800	28.600	27.200	27.840	27.840	3,238,406
2025-09-25	27.800	29.700	27.630	27.810	27.810	5,129,957
2025-09-24	26.870	27.930	26.400	27.780	27.780	4,899,305
2025-09-23	25.330	26.940	25.110	26.940	26.940	7,242,950
2025-09-22	23.580	25.190	23.580	25.180	25.180	2,961,288
2025-09-19	23.570	23.990	23.210	23.720	23.720	2,308,121
2025-09-18	24.260	24.430	23.100	23.620	23.620	2,645,254
2025-09-17	25.000	25.200	24.050	24.210	24.210	2,921,100
2025-09-16	24.650	25.230	24.400	25.160	25.160	2,116,884
2025-09-15	25.230	25.360	24.220	24.580	24.580	2,232,888
2025-09-12	25.660	26.050	25.200	25.250	25.250	2,531,486
2025-09-11	24.590	25.850	24.500	25.780	25.780	3,479,169
2025-09-10	24.530	25.250	24.250	24.710	24.710	2,330,062
2025-09-09	24.490	25.220	24.280	24.530	24.530	2,871,706
2025-09-08	24.470	24.640	23.880	24.510	24.510	2,314,073
2025-09-05	23.150	24.500	23.140	24.410	24.410	3,379,759
2025-09-04	23.660	23.990	22.600	23.040	23.040	2,994,935
2025-09-03	23.390	24.230	22.930	23.180	23.180	3,489,663
2025-09-02	24.550	24.640	22.600	23.050	23.050	3,982,330
2025-09-01	24.920	25.500	24.550	24.550	24.550	2,331,655
2025-08-29	25.430	25.430	24.500	25.020	25.020	2,399,911
2025-08-28	24.080	25.430	23.640	25.340	25.340	5,435,635
2025-08-27	26.550	26.920	23.880	23.980	23.980	7,745,782
2025-08-26	24.920	26.910	24.770	26.240	26.240	6,982,108
2025-08-25	25.570	25.860	24.960	25.160	25.160	3,249,529
2025-08-22	25.150	25.660	24.300	25.570	25.570	4,365,432
2025-08-21	25.600	25.800	24.810	25.220	25.220	2,767,431
2025-08-20	25.720	26.180	24.940	25.400	25.400	3,124,738
2025-08-19	26.270	26.660	25.620	25.990	25.990	3,045,940
2025-08-18	25.860	26.720	25.510	26.290	26.290	4,910,060
2025-08-15	24.530	26.160	24.320	25.780	25.780	4,080,534
2025-08-14	25.800	26.420	24.590	24.650	24.650	4,674,426
2025-08-13	26.080	26.280	25.120	25.830	25.830	3,951,014
2025-08-12	25.660	27.700	25.330	26.080	26.080	5,322,187
2025-08-11	25.410	25.700	24.850	25.510	25.510	3,884,851
2025-08-08	25.260	25.760	24.310	25.470	25.470	6,088,069
2025-08-07	24.650	26.050	24.320	24.900	24.900	6,532,766
2025-08-06	24.140	24.670	23.510	24.650	24.650	5,352,528
2025-08-05	25.050	25.190	23.860	24.250	24.250	5,664,697
2025-08-04	25.630	26.340	24.440	25.050	25.050	7,644,820
2025-08-01	23.780	24.750	22.660	24.500	24.500	6,049,441
2025-07-31	23.880	24.200	22.980	23.240	23.240	4,698,631
2025-07-30	23.250	23.780	22.300	23.340	23.340	6,094,685
2025-07-29	23.690	24.130	22.740	23.250	23.250	6,952,945
2025-07-28	22.390	24.790	22.140	23.110	23.110	10,034,777
2025-07-25	19.860	21.600	19.740	21.600	21.600	4,788,259
2025-07-24	19.510	19.810	19.420	19.800	19.800	1,987,316
2025-07-23	19.580	19.700	19.310	19.560	19.560	1,774,482
2025-07-22	19.810	19.810	19.360	19.500	19.500	2,348,760

← NewerPage 5 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.