Beijing Bohui Science & Technology Co Ltd historical data
| 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 |
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.