Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.810 | 5.930 | 5.810 | 5.850 | 5.850 | 9,535,900 |
| 2024-04-30 | 5.960 | 5.990 | 5.620 | 5.760 | 5.760 | 16,327,000 |
| 2024-04-29 | 5.680 | 5.900 | 5.670 | 5.890 | 5.890 | 13,272,700 |
| 2024-04-26 | 5.600 | 5.710 | 5.500 | 5.650 | 5.650 | 13,121,780 |
| 2024-04-25 | 5.560 | 5.740 | 5.510 | 5.620 | 5.620 | 14,449,100 |
| 2024-04-24 | 5.710 | 5.820 | 5.690 | 5.800 | 5.800 | 10,918,800 |
| 2024-04-23 | 5.740 | 5.880 | 5.670 | 5.740 | 5.740 | 14,929,500 |
| 2024-04-22 | 5.630 | 5.790 | 5.440 | 5.670 | 5.670 | 13,343,800 |
| 2024-04-19 | 5.790 | 5.820 | 5.580 | 5.610 | 5.610 | 10,060,700 |
| 2024-04-18 | 5.870 | 5.920 | 5.680 | 5.800 | 5.800 | 13,077,404 |
| 2024-04-17 | 5.370 | 5.830 | 5.370 | 5.830 | 5.830 | 16,821,100 |
| 2024-04-16 | 5.900 | 5.900 | 5.360 | 5.360 | 5.360 | 19,926,800 |
| 2024-04-15 | 6.160 | 6.310 | 5.800 | 5.960 | 5.960 | 15,864,300 |
| 2024-04-12 | 6.390 | 6.440 | 6.220 | 6.230 | 6.230 | 7,299,202 |
| 2024-04-11 | 6.290 | 6.470 | 6.250 | 6.380 | 6.380 | 8,881,800 |
| 2024-04-10 | 6.550 | 6.670 | 6.310 | 6.360 | 6.360 | 12,480,800 |
| 2024-04-09 | 6.440 | 6.550 | 6.390 | 6.520 | 6.520 | 9,105,300 |
| 2024-04-08 | 6.620 | 6.630 | 6.360 | 6.370 | 6.370 | 12,197,899 |
| 2024-04-03 | 6.830 | 6.850 | 6.610 | 6.630 | 6.630 | 9,699,000 |
| 2024-04-02 | 6.880 | 6.880 | 6.730 | 6.800 | 6.800 | 10,211,428 |
| 2024-04-01 | 6.790 | 6.910 | 6.750 | 6.880 | 6.880 | 10,481,500 |
| 2024-03-29 | 6.700 | 6.830 | 6.650 | 6.740 | 6.740 | 5,641,700 |
| 2024-03-28 | 6.480 | 6.780 | 6.460 | 6.700 | 6.700 | 16,270,900 |
| 2024-03-27 | 6.800 | 6.880 | 6.480 | 6.480 | 6.480 | 20,814,200 |
| 2024-03-26 | 6.770 | 7.150 | 6.750 | 6.990 | 6.990 | 31,162,900 |
| 2024-03-25 | 7.030 | 7.040 | 6.750 | 6.760 | 6.760 | 16,182,834 |
| 2024-03-22 | 7.210 | 7.230 | 7.020 | 7.070 | 7.070 | 14,735,300 |
| 2024-03-21 | 7.260 | 7.290 | 7.150 | 7.240 | 7.240 | 15,190,922 |
| 2024-03-20 | 7.220 | 7.300 | 7.180 | 7.260 | 7.260 | 13,134,530 |
| 2024-03-19 | 7.330 | 7.400 | 7.230 | 7.230 | 7.230 | 19,578,830 |
| 2024-03-18 | 7.210 | 7.430 | 7.150 | 7.340 | 7.340 | 27,807,104 |
| 2024-03-15 | 7.000 | 7.110 | 6.980 | 7.110 | 7.110 | 11,720,300 |
| 2024-03-14 | 7.200 | 7.220 | 6.960 | 7.050 | 7.050 | 18,204,300 |
| 2024-03-13 | 7.110 | 7.230 | 7.070 | 7.180 | 7.180 | 21,044,400 |
| 2024-03-12 | 7.140 | 7.240 | 7.000 | 7.160 | 7.160 | 28,507,400 |
| 2024-03-11 | 6.940 | 7.210 | 6.940 | 7.150 | 7.150 | 28,519,100 |
| 2024-03-08 | 6.800 | 7.030 | 6.760 | 6.910 | 6.910 | 17,664,800 |
| 2024-03-07 | 6.970 | 7.150 | 6.840 | 6.840 | 6.840 | 25,223,000 |
| 2024-03-06 | 6.730 | 6.970 | 6.720 | 6.930 | 6.930 | 20,988,500 |
| 2024-03-05 | 6.810 | 6.880 | 6.700 | 6.710 | 6.710 | 18,272,826 |
| 2024-03-04 | 6.980 | 7.070 | 6.790 | 6.910 | 6.910 | 27,106,240 |
| 2024-03-01 | 6.930 | 7.260 | 6.830 | 7.080 | 7.080 | 35,942,250 |
| 2024-02-29 | 6.500 | 6.880 | 6.490 | 6.860 | 6.860 | 34,302,600 |
| 2024-02-28 | 6.920 | 7.530 | 6.680 | 6.710 | 6.710 | 52,661,274 |
| 2024-02-27 | 6.770 | 7.050 | 6.680 | 6.980 | 6.980 | 40,915,800 |
| 2024-02-26 | 6.490 | 7.070 | 6.490 | 6.930 | 6.930 | 47,562,740 |
| 2024-02-23 | 6.300 | 6.450 | 6.290 | 6.430 | 6.430 | 20,657,300 |
| 2024-02-22 | 5.990 | 6.300 | 5.940 | 6.280 | 6.280 | 25,984,000 |
| 2024-02-21 | 6.020 | 6.250 | 5.900 | 6.020 | 6.020 | 19,964,200 |
| 2024-02-20 | 5.810 | 6.070 | 5.690 | 6.040 | 6.040 | 17,482,500 |
| 2024-02-19 | 5.620 | 5.850 | 5.620 | 5.810 | 5.810 | 17,102,599 |
| 2024-02-08 | 5.120 | 5.540 | 5.120 | 5.530 | 5.530 | 19,528,908 |
| 2024-02-07 | 5.310 | 5.450 | 4.960 | 5.120 | 5.120 | 21,140,500 |
| 2024-02-06 | 4.890 | 5.430 | 4.750 | 5.290 | 5.290 | 19,583,728 |
| 2024-02-05 | 5.600 | 5.610 | 5.110 | 5.110 | 5.110 | 17,676,300 |
| 2024-02-02 | 5.980 | 6.120 | 5.450 | 5.680 | 5.680 | 16,478,008 |
| 2024-02-01 | 5.970 | 6.140 | 5.940 | 5.990 | 5.990 | 12,458,000 |
| 2024-01-31 | 6.490 | 6.550 | 6.010 | 6.010 | 6.010 | 16,800,500 |
| 2024-01-30 | 6.720 | 6.820 | 6.460 | 6.480 | 6.480 | 12,039,800 |
| 2024-01-29 | 7.020 | 7.080 | 6.780 | 6.780 | 6.780 | 13,573,400 |
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.