Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.840	20.090	19.500	19.630	19.630	2,107,674
2025-07-18	19.400	19.670	19.360	19.590	19.590	1,956,935
2025-07-17	19.550	19.690	19.360	19.410	19.410	2,206,514
2025-07-16	19.280	19.880	19.150	19.540	19.540	2,696,891
2025-07-15	19.230	19.300	18.660	19.190	19.190	1,891,248
2025-07-14	19.410	19.660	19.040	19.180	19.180	1,921,072
2025-07-11	19.210	19.420	18.830	19.280	19.280	1,890,737
2025-07-10	19.060	19.220	18.630	19.200	19.200	1,686,972
2025-07-09	19.110	19.230	18.910	19.160	19.160	1,231,982
2025-07-08	19.260	19.340	19.080	19.200	19.200	1,282,115
2025-07-07	18.830	19.220	18.820	19.180	19.180	1,134,484
2025-07-04	19.280	19.290	18.740	19.000	19.000	1,291,141
2025-07-03	19.590	19.630	19.080	19.230	19.230	1,387,385
2025-07-02	19.940	19.950	19.350	19.500	19.500	1,338,397
2025-07-01	20.130	20.270	19.600	19.850	19.850	1,866,797
2025-06-30	19.470	20.100	19.290	19.900	19.900	1,894,734
2025-06-27	19.540	19.640	19.160	19.280	19.280	1,439,948
2025-06-26	19.610	19.610	19.210	19.450	19.450	1,382,801
2025-06-25	19.210	19.500	19.030	19.450	19.450	1,983,049
2025-06-24	18.770	19.200	18.650	19.030	19.030	1,416,157
2025-06-23	17.980	18.700	17.790	18.680	18.680	2,099,008
2025-06-20	18.440	18.590	17.930	17.970	17.970	990,146
2025-06-19	18.810	18.990	18.210	18.400	18.400	1,450,846
2025-06-18	18.680	18.850	18.430	18.720	18.720	1,511,311
2025-06-17	18.880	19.070	18.350	18.650	18.650	1,475,209
2025-06-16	18.360	18.980	18.350	18.820	18.820	1,577,119
2025-06-13	18.800	19.090	18.430	18.430	18.430	1,645,322
2025-06-12	18.800	19.650	18.590	18.830	18.830	2,171,760
2025-06-11	18.770	19.090	18.570	18.770	18.770	2,066,998
2025-06-10	19.620	19.710	18.200	18.560	18.560	3,913,546
2025-06-09	19.950	20.070	19.560	19.640	19.640	1,935,173
2025-06-06	19.790	20.140	19.350	19.760	19.760	1,441,183
2025-06-05	20.110	20.220	19.330	19.710	19.710	1,692,523
2025-06-04	19.890	20.090	19.630	19.880	19.880	1,428,683
2025-06-03	19.460	20.230	19.460	19.820	19.820	1,971,874
2025-05-30	20.050	20.130	19.210	19.600	19.600	1,779,483
2025-05-29	19.200	20.220	19.030	19.910	19.910	2,895,629
2025-05-28	19.540	20.770	18.810	19.210	19.210	2,770,865
2025-05-27	19.590	19.670	19.020	19.400	19.400	2,074,209
2025-05-26	19.420	19.880	19.380	19.640	19.640	1,656,310
2025-05-23	20.000	20.190	19.490	19.520	19.520	2,831,476
2025-05-22	20.540	20.880	19.700	19.990	19.990	4,130,013
2025-05-21	20.080	21.550	19.310	20.510	20.510	6,383,498
2025-05-20	20.000	20.330	19.600	20.170	20.170	2,972,446
2025-05-19	19.450	20.860	19.350	20.240	20.240	6,184,158
2025-05-16	18.430	19.740	18.210	19.700	19.700	4,674,772
2025-05-15	18.020	18.840	17.830	18.560	18.560	2,844,629
2025-05-14	17.700	18.950	17.620	18.100	18.100	4,545,272
2025-05-13	17.960	18.080	17.500	17.610	17.610	1,188,281
2025-05-12	17.730	18.100	17.420	17.700	17.700	1,514,607
2025-05-09	17.790	17.980	17.400	17.730	17.730	2,307,846
2025-05-08	17.250	17.860	16.940	17.860	17.860	2,720,973
2025-05-07	17.210	17.480	16.820	16.940	16.940	1,606,314
2025-05-06	16.530	17.300	16.500	17.190	17.190	2,534,771
2025-04-30	15.550	16.510	15.530	16.290	16.290	2,472,340
2025-04-29	14.900	15.500	14.820	15.410	15.410	1,434,548
2025-04-28	15.210	15.390	14.780	15.090	15.090	1,635,624
2025-04-25	15.050	15.580	14.880	15.350	15.350	1,326,991
2025-04-24	15.550	15.550	14.900	15.250	15.250	1,145,786
2025-04-23	15.450	15.840	15.360	15.470	15.470	1,131,202

← NewerPage 6 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.