Beijing Bohui Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 15.590 | 15.660 | 14.970 | 15.290 | 15.290 | 1,529,065 |
| 2025-01-16 | 15.490 | 16.380 | 15.330 | 15.590 | 15.590 | 2,472,773 |
| 2025-01-15 | 15.520 | 15.570 | 15.050 | 15.190 | 15.190 | 1,376,288 |
| 2025-01-14 | 14.600 | 15.500 | 14.430 | 15.420 | 15.420 | 2,240,183 |
| 2025-01-13 | 13.890 | 14.610 | 13.510 | 14.260 | 14.260 | 1,106,734 |
| 2025-01-10 | 14.690 | 14.940 | 14.080 | 14.140 | 14.140 | 1,340,727 |
| 2025-01-09 | 14.520 | 14.990 | 14.490 | 14.690 | 14.690 | 1,487,996 |
| 2025-01-08 | 14.980 | 15.090 | 14.170 | 14.520 | 14.520 | 1,727,888 |
| 2025-01-07 | 13.950 | 15.040 | 13.950 | 14.950 | 14.950 | 2,109,687 |
| 2025-01-06 | 14.700 | 14.770 | 13.650 | 13.950 | 13.950 | 1,865,117 |
| 2025-01-03 | 15.000 | 15.360 | 14.380 | 14.500 | 14.500 | 1,608,571 |
| 2025-01-02 | 15.140 | 15.990 | 14.750 | 14.960 | 14.960 | 1,612,688 |
| 2024-12-31 | 15.720 | 15.900 | 15.130 | 15.140 | 15.140 | 1,112,712 |
| 2024-12-30 | 16.080 | 16.160 | 15.430 | 15.710 | 15.710 | 1,377,225 |
| 2024-12-27 | 16.130 | 16.550 | 15.840 | 16.090 | 16.090 | 1,759,955 |
| 2024-12-26 | 16.000 | 16.500 | 15.780 | 16.050 | 16.050 | 1,375,365 |
| 2024-12-25 | 16.060 | 16.300 | 15.400 | 15.950 | 15.950 | 1,322,583 |
| 2024-12-24 | 16.250 | 16.570 | 15.730 | 16.160 | 16.160 | 1,678,995 |
| 2024-12-23 | 17.800 | 17.800 | 16.210 | 16.240 | 16.240 | 1,926,304 |
| 2024-12-20 | 17.300 | 18.100 | 17.020 | 17.700 | 17.700 | 1,221,704 |
| 2024-12-19 | 16.790 | 17.450 | 16.520 | 17.300 | 17.300 | 1,501,206 |
| 2024-12-18 | 17.520 | 17.520 | 16.420 | 17.100 | 17.100 | 1,423,653 |
| 2024-12-17 | 18.600 | 18.690 | 17.020 | 17.160 | 17.160 | 2,180,301 |
| 2024-12-16 | 19.220 | 19.330 | 18.560 | 18.770 | 18.770 | 1,422,431 |
| 2024-12-13 | 19.590 | 20.100 | 18.950 | 19.110 | 19.110 | 2,450,372 |
| 2024-12-12 | 18.800 | 19.850 | 18.510 | 19.610 | 19.610 | 3,367,056 |
| 2024-12-11 | 18.900 | 19.100 | 18.420 | 18.640 | 18.640 | 1,677,743 |
| 2024-12-10 | 19.050 | 19.590 | 18.710 | 18.870 | 18.870 | 2,051,022 |
| 2024-12-09 | 18.890 | 19.110 | 18.100 | 18.580 | 18.580 | 1,677,833 |
| 2024-12-06 | 18.660 | 19.080 | 18.010 | 18.670 | 18.670 | 1,438,448 |
| 2024-12-05 | 17.850 | 18.780 | 17.850 | 18.390 | 18.390 | 1,805,647 |
| 2024-12-04 | 18.470 | 18.540 | 17.710 | 17.940 | 17.940 | 1,137,565 |
| 2024-12-03 | 18.600 | 18.790 | 18.000 | 18.470 | 18.470 | 1,477,086 |
| 2024-12-02 | 18.200 | 18.980 | 18.000 | 18.640 | 18.640 | 1,789,341 |
| 2024-11-29 | 18.170 | 18.540 | 17.610 | 18.220 | 18.220 | 1,204,838 |
| 2024-11-28 | 18.360 | 18.660 | 18.080 | 18.170 | 18.170 | 1,033,406 |
| 2024-11-27 | 17.870 | 18.280 | 17.020 | 18.270 | 18.270 | 1,339,634 |
| 2024-11-26 | 18.150 | 18.630 | 17.710 | 17.870 | 17.870 | 1,103,782 |
| 2024-11-25 | 18.330 | 18.350 | 17.360 | 18.150 | 18.150 | 1,436,476 |
| 2024-11-22 | 18.700 | 19.580 | 17.800 | 17.870 | 17.870 | 2,057,444 |
| 2024-11-21 | 19.250 | 19.350 | 18.430 | 18.700 | 18.700 | 1,479,544 |
| 2024-11-20 | 18.730 | 19.410 | 18.590 | 19.070 | 19.070 | 2,363,463 |
| 2024-11-19 | 18.620 | 18.960 | 17.820 | 18.900 | 18.900 | 1,640,320 |
| 2024-11-18 | 19.910 | 19.970 | 17.570 | 18.060 | 18.060 | 2,670,490 |
| 2024-11-15 | 20.660 | 20.970 | 19.700 | 19.910 | 19.910 | 1,544,851 |
| 2024-11-14 | 21.000 | 21.700 | 20.600 | 20.680 | 20.680 | 1,981,345 |
| 2024-11-13 | 20.550 | 21.730 | 20.460 | 21.110 | 21.110 | 1,792,345 |
| 2024-11-12 | 21.540 | 21.930 | 20.370 | 20.780 | 20.780 | 3,392,281 |
| 2024-11-11 | 19.400 | 21.600 | 19.100 | 21.330 | 21.330 | 3,479,642 |
| 2024-11-08 | 19.550 | 20.120 | 19.130 | 19.500 | 19.500 | 3,047,195 |
| 2024-11-07 | 18.610 | 19.910 | 17.900 | 19.220 | 19.220 | 3,412,049 |
| 2024-11-06 | 18.660 | 19.280 | 18.020 | 18.400 | 18.400 | 2,279,393 |
| 2024-11-05 | 17.710 | 18.680 | 17.460 | 18.380 | 18.380 | 2,750,225 |
| 2024-11-04 | 17.340 | 17.830 | 16.660 | 17.720 | 17.720 | 3,032,899 |
| 2024-11-01 | 20.080 | 20.080 | 17.230 | 17.260 | 17.260 | 4,846,003 |
| 2024-10-31 | 16.990 | 20.190 | 16.960 | 20.090 | 20.090 | 6,057,013 |
| 2024-10-30 | 17.000 | 17.170 | 16.450 | 16.890 | 16.890 | 2,127,607 |
| 2024-10-29 | 17.500 | 17.800 | 16.940 | 17.060 | 17.060 | 2,719,759 |
| 2024-10-28 | 16.620 | 17.590 | 16.540 | 17.330 | 17.330 | 2,955,338 |
| 2024-10-25 | 16.400 | 17.330 | 16.400 | 16.610 | 16.610 | 2,583,648 |
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.