Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.240	15.500	15.200	15.370	15.370	1,094,179
2025-04-21	15.250	15.440	14.730	15.100	15.100	1,152,242
2025-04-18	15.050	15.300	14.560	14.950	14.950	1,450,103
2025-04-17	14.800	15.140	14.680	14.830	14.830	848,916
2025-04-16	15.490	15.490	14.680	14.820	14.820	1,013,994
2025-04-15	15.200	15.580	15.120	15.290	15.290	747,452
2025-04-14	15.550	15.650	15.110	15.280	15.280	1,204,104
2025-04-11	14.770	15.450	14.770	15.040	15.040	1,064,817
2025-04-10	14.790	15.460	14.790	15.030	15.030	1,486,813
2025-04-09	13.340	14.880	12.610	14.700	14.700	2,358,229
2025-04-08	13.490	13.950	13.170	13.680	13.680	2,051,829
2025-04-07	15.500	15.500	12.980	13.010	13.010	2,399,307
2025-04-03	16.220	16.440	15.980	16.220	16.220	1,223,409
2025-04-02	16.250	16.660	16.190	16.360	16.360	1,243,068
2025-04-01	16.110	16.680	16.110	16.200	16.200	1,155,878
2025-03-31	15.650	16.160	15.510	16.120	16.120	1,821,097
2025-03-28	16.030	16.250	15.730	15.730	15.730	1,013,828
2025-03-27	15.980	16.250	15.600	15.950	15.950	1,103,518
2025-03-26	16.030	16.280	15.850	16.070	16.070	1,158,917
2025-03-25	16.260	16.380	15.750	16.040	16.040	1,694,471
2025-03-24	16.890	16.890	15.610	16.280	16.280	2,231,651
2025-03-21	17.380	17.380	16.780	16.890	16.890	1,529,893
2025-03-20	17.650	17.970	17.340	17.460	17.460	1,280,977
2025-03-19	17.850	17.990	17.550	17.600	17.600	1,368,492
2025-03-18	17.440	18.280	17.330	17.990	17.990	2,765,115
2025-03-17	17.390	17.480	17.050	17.320	17.320	1,478,997
2025-03-14	16.700	17.280	16.430	17.190	17.190	1,947,891
2025-03-13	17.370	17.420	16.460	16.730	16.730	2,344,816
2025-03-12	17.590	17.670	17.280	17.350	17.350	1,457,097
2025-03-11	17.680	17.750	17.170	17.440	17.440	1,510,285
2025-03-10	17.740	17.910	17.420	17.700	17.700	1,761,040
2025-03-07	17.970	18.300	17.560	17.740	17.740	2,540,428
2025-03-06	17.250	18.190	17.220	17.960	17.960	3,220,889
2025-03-05	17.060	17.380	16.500	17.180	17.180	2,722,606
2025-03-04	16.220	17.580	16.130	17.140	17.140	3,531,145
2025-03-03	16.430	16.870	16.180	16.300	16.300	2,726,325
2025-02-28	17.700	17.790	16.410	16.420	16.420	3,554,202
2025-02-27	18.010	18.260	17.310	17.780	17.780	3,263,134
2025-02-26	18.400	18.650	17.810	18.000	18.000	3,646,037
2025-02-25	18.660	18.790	17.890	18.390	18.390	3,667,926
2025-02-24	18.160	19.000	17.550	18.490	18.490	6,305,940
2025-02-21	17.980	18.290	17.410	18.220	18.220	2,985,645
2025-02-20	17.690	17.980	17.610	17.980	17.980	2,085,740
2025-02-19	17.880	17.980	17.230	17.780	17.780	2,148,931
2025-02-18	18.440	18.550	17.320	17.440	17.440	2,614,327
2025-02-17	18.270	18.630	17.910	18.330	18.330	3,341,009
2025-02-14	17.700	18.290	17.420	18.190	18.190	3,095,939
2025-02-13	18.260	18.260	17.380	17.660	17.660	2,697,101
2025-02-12	18.060	18.450	17.910	18.090	18.090	2,720,180
2025-02-11	18.210	18.530	17.880	17.950	17.950	3,569,177
2025-02-10	17.780	18.300	17.360	18.280	18.280	4,216,296
2025-02-07	18.500	18.700	17.070	17.600	17.600	4,737,191
2025-02-06	17.050	17.550	16.630	17.170	17.170	2,976,248
2025-02-05	15.950	17.360	15.940	17.070	17.070	3,123,026
2025-01-27	16.330	16.330	15.580	15.650	15.650	1,422,065
2025-01-24	15.200	16.210	15.180	16.000	16.000	2,114,045
2025-01-23	15.050	15.730	15.050	15.280	15.280	2,218,004
2025-01-22	15.360	15.360	14.840	14.950	14.950	1,198,952
2025-01-21	15.400	15.730	14.930	15.290	15.290	1,829,673
2025-01-20	15.360	15.590	14.940	15.400	15.400	1,629,504

← NewerPage 7 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.