Beijing Bohui Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.130	16.690	15.720	16.340	16.340	3,054,371
2024-10-23	16.300	16.880	15.450	16.300	16.300	4,473,374
2024-10-22	17.240	17.380	16.050	16.600	16.600	4,182,725
2024-10-21	16.200	17.580	15.920	17.400	17.400	7,517,029
2024-10-18	14.300	16.630	14.060	15.830	15.830	5,670,520
2024-10-17	14.100	14.490	14.100	14.200	14.200	2,026,485
2024-10-16	13.800	14.250	13.740	14.060	14.060	1,440,803
2024-10-15	14.500	14.700	13.990	14.000	14.000	2,086,135
2024-10-14	13.980	14.350	13.510	14.350	14.350	2,523,156
2024-10-11	15.450	15.450	13.640	14.050	14.050	2,501,818
2024-10-10	15.260	15.870	14.870	15.270	15.270	3,594,520
2024-10-09	15.500	16.130	14.480	15.120	15.120	4,767,361
2024-10-08	16.660	16.660	15.040	16.550	16.550	5,394,166
2024-09-30	12.300	13.900	12.130	13.880	13.880	4,490,864
2024-09-27	11.390	11.960	11.170	11.750	11.750	1,812,904
2024-09-26	11.000	11.250	10.910	11.240	11.240	1,714,611
2024-09-25	10.910	11.200	10.740	11.000	11.000	2,512,867
2024-09-24	10.630	10.950	10.430	10.760	10.760	3,017,566
2024-09-23	10.240	11.110	10.070	10.630	10.630	3,518,474
2024-09-20	10.140	10.450	10.100	10.180	10.180	1,662,645
2024-09-19	9.890	10.150	9.710	10.090	10.090	1,415,279
2024-09-18	10.120	10.180	9.540	9.810	9.810	1,093,101
2024-09-13	10.440	10.450	10.060	10.120	10.120	841,198
2024-09-12	10.420	10.530	10.370	10.400	10.400	902,334
2024-09-11	10.390	10.480	10.270	10.320	10.320	763,314
2024-09-10	10.180	10.440	10.030	10.390	10.390	767,705
2024-09-09	10.080	10.350	9.920	10.160	10.160	1,020,295
2024-09-06	10.650	10.660	10.090	10.100	10.100	826,590
2024-09-05	10.410	10.620	10.390	10.540	10.540	833,972
2024-09-04	10.560	10.890	10.300	10.410	10.410	1,022,785
2024-09-03	10.380	10.750	10.280	10.610	10.610	1,002,310
2024-09-02	10.470	10.680	10.430	10.460	10.460	1,220,950
2024-08-30	10.290	10.620	10.270	10.460	10.460	984,139
2024-08-29	10.050	10.350	9.990	10.290	10.290	699,222
2024-08-28	9.920	10.370	9.830	10.090	10.090	866,121
2024-08-27	10.130	10.260	9.900	9.990	9.990	854,252
2024-08-26	10.020	10.290	9.900	10.140	10.140	1,201,544
2024-08-23	10.000	10.110	9.600	9.880	9.880	999,238
2024-08-22	10.450	10.610	9.980	9.980	9.980	1,264,836
2024-08-21	10.320	10.570	10.230	10.310	10.310	663,090
2024-08-20	10.560	10.640	10.310	10.370	10.370	843,333
2024-08-19	10.630	10.840	10.400	10.550	10.550	1,331,679
2024-08-16	10.500	10.790	10.470	10.670	10.670	1,387,970
2024-08-15	10.350	10.650	10.130	10.450	10.450	1,018,851
2024-08-14	10.350	10.480	10.220	10.380	10.380	918,659
2024-08-13	10.180	10.330	10.010	10.290	10.290	674,293
2024-08-12	10.080	10.240	9.980	10.160	10.160	859,533
2024-08-09	10.330	10.440	10.120	10.160	10.160	776,661
2024-08-08	10.250	10.400	9.980	10.270	10.270	832,941
2024-08-07	10.240	10.420	10.220	10.300	10.300	633,600
2024-08-06	10.050	10.350	10.050	10.230	10.230	709,923
2024-08-05	10.440	10.590	9.980	9.980	9.980	1,050,995
2024-08-02	10.620	10.860	10.520	10.530	10.530	836,185
2024-08-01	10.770	10.950	10.730	10.820	10.820	889,646
2024-07-31	10.330	10.800	10.230	10.760	10.760	1,086,374
2024-07-30	10.280	10.440	10.100	10.330	10.330	828,812
2024-07-29	10.230	10.300	9.960	10.250	10.250	1,061,194
2024-07-26	10.080	10.350	10.050	10.130	10.130	1,008,063
2024-07-25	9.850	10.270	9.740	10.080	10.080	990,733
2024-07-24	10.060	10.180	9.820	9.870	9.870	893,603

← NewerPage 9 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.