Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.960 | 4.050 | 3.920 | 4.020 | 4.020 | 9,474,200 |
| 2024-07-29 | 3.940 | 3.980 | 3.890 | 3.960 | 3.960 | 6,190,500 |
| 2024-07-26 | 3.840 | 3.950 | 3.840 | 3.940 | 3.940 | 6,744,887 |
| 2024-07-25 | 3.830 | 3.960 | 3.790 | 3.870 | 3.870 | 10,927,800 |
| 2024-07-24 | 3.830 | 3.880 | 3.760 | 3.840 | 3.840 | 10,921,300 |
| 2024-07-23 | 3.920 | 4.020 | 3.850 | 3.860 | 3.860 | 7,986,500 |
| 2024-07-22 | 3.900 | 3.960 | 3.880 | 3.930 | 3.930 | 7,211,300 |
| 2024-07-19 | 3.850 | 3.930 | 3.800 | 3.880 | 3.880 | 7,459,800 |
| 2024-07-18 | 3.900 | 3.920 | 3.750 | 3.870 | 3.870 | 8,097,300 |
| 2024-07-17 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 5,853,500 |
| 2024-07-16 | 3.900 | 3.960 | 3.880 | 3.930 | 3.930 | 5,940,308 |
| 2024-07-15 | 4.060 | 4.060 | 3.900 | 3.920 | 3.920 | 10,537,200 |
| 2024-07-12 | 4.040 | 4.170 | 4.010 | 4.080 | 4.080 | 14,159,200 |
| 2024-07-11 | 3.900 | 4.060 | 3.900 | 4.040 | 4.040 | 14,404,500 |
| 2024-07-10 | 3.820 | 3.960 | 3.790 | 3.850 | 3.850 | 12,540,904 |
| 2024-07-09 | 3.920 | 3.970 | 3.740 | 3.850 | 3.850 | 16,922,644 |
| 2024-07-08 | 4.090 | 4.120 | 3.930 | 3.950 | 3.950 | 10,203,604 |
| 2024-07-05 | 4.100 | 4.150 | 3.990 | 4.120 | 4.120 | 5,467,000 |
| 2024-07-04 | 4.210 | 4.260 | 4.080 | 4.090 | 4.090 | 6,776,600 |
| 2024-07-03 | 4.240 | 4.300 | 4.210 | 4.230 | 4.230 | 7,104,350 |
| 2024-07-02 | 4.200 | 4.300 | 4.170 | 4.270 | 4.270 | 8,608,800 |
| 2024-07-01 | 4.190 | 4.310 | 4.130 | 4.220 | 4.220 | 9,136,900 |
| 2024-06-28 | 4.150 | 4.250 | 4.120 | 4.130 | 4.130 | 7,659,700 |
| 2024-06-27 | 4.280 | 4.290 | 4.160 | 4.160 | 4.160 | 10,427,500 |
| 2024-06-26 | 4.080 | 4.230 | 4.000 | 4.230 | 4.230 | 12,823,980 |
| 2024-06-25 | 4.140 | 4.190 | 4.060 | 4.080 | 4.080 | 11,482,400 |
| 2024-06-24 | 4.280 | 4.290 | 4.070 | 4.080 | 4.080 | 13,439,800 |
| 2024-06-21 | 4.450 | 4.480 | 4.330 | 4.340 | 4.340 | 8,362,300 |
| 2024-06-20 | 4.550 | 4.550 | 4.360 | 4.370 | 4.370 | 10,098,400 |
| 2024-06-19 | 4.650 | 4.690 | 4.550 | 4.570 | 4.570 | 7,369,540 |
| 2024-06-18 | 4.530 | 4.660 | 4.510 | 4.650 | 4.650 | 8,564,000 |
| 2024-06-17 | 4.550 | 4.600 | 4.510 | 4.520 | 4.520 | 7,563,700 |
| 2024-06-14 | 4.580 | 4.660 | 4.480 | 4.600 | 4.600 | 7,611,500 |
| 2024-06-13 | 4.650 | 4.730 | 4.580 | 4.580 | 4.580 | 8,208,900 |
| 2024-06-12 | 4.590 | 4.690 | 4.580 | 4.650 | 4.650 | 7,682,100 |
| 2024-06-11 | 4.540 | 4.610 | 4.400 | 4.590 | 4.590 | 10,362,308 |
| 2024-06-07 | 4.450 | 4.560 | 4.400 | 4.540 | 4.540 | 12,494,900 |
| 2024-06-06 | 4.750 | 4.850 | 4.330 | 4.410 | 4.410 | 27,050,702 |
| 2024-06-05 | 4.870 | 4.880 | 4.800 | 4.800 | 4.800 | 8,063,600 |
| 2024-06-04 | 5.000 | 5.000 | 4.820 | 4.910 | 4.910 | 12,079,608 |
| 2024-06-03 | 5.220 | 5.220 | 5.000 | 5.030 | 5.030 | 10,596,804 |
| 2024-05-31 | 5.150 | 5.250 | 5.130 | 5.230 | 5.230 | 9,906,980 |
| 2024-05-30 | 5.200 | 5.200 | 5.050 | 5.110 | 5.110 | 9,099,600 |
| 2024-05-29 | 5.070 | 5.290 | 5.050 | 5.120 | 5.120 | 14,049,300 |
| 2024-05-28 | 5.110 | 5.160 | 5.010 | 5.070 | 5.070 | 12,766,442 |
| 2024-05-27 | 4.760 | 5.090 | 4.760 | 5.080 | 5.080 | 22,968,240 |
| 2024-05-24 | 5.350 | 5.460 | 5.260 | 5.290 | 5.290 | 11,540,700 |
| 2024-05-23 | 5.510 | 5.580 | 5.350 | 5.360 | 5.360 | 16,361,704 |
| 2024-05-22 | 5.350 | 5.630 | 5.310 | 5.590 | 5.590 | 29,142,304 |
| 2024-05-21 | 5.440 | 5.440 | 5.300 | 5.330 | 5.330 | 11,013,228 |
| 2024-05-20 | 5.550 | 5.560 | 5.400 | 5.440 | 5.440 | 12,195,328 |
| 2024-05-17 | 5.430 | 5.520 | 5.360 | 5.500 | 5.500 | 10,659,300 |
| 2024-05-16 | 5.580 | 5.620 | 5.470 | 5.480 | 5.480 | 13,381,908 |
| 2024-05-15 | 5.600 | 5.730 | 5.550 | 5.560 | 5.560 | 12,167,299 |
| 2024-05-14 | 5.660 | 5.780 | 5.630 | 5.660 | 5.660 | 12,070,799 |
| 2024-05-13 | 5.700 | 5.820 | 5.500 | 5.630 | 5.630 | 20,364,235 |
| 2024-05-10 | 5.960 | 6.070 | 5.860 | 5.860 | 5.860 | 34,816,700 |
| 2024-05-09 | 5.730 | 6.280 | 5.730 | 6.100 | 6.100 | 53,238,634 |
| 2024-05-08 | 5.890 | 5.890 | 5.700 | 5.710 | 5.710 | 10,414,900 |
| 2024-05-07 | 5.860 | 5.900 | 5.790 | 5.880 | 5.880 | 9,918,590 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.