Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.110 | 7.180 | 7.030 | 7.080 | 7.080 | 13,273,300 |
| 2024-01-25 | 6.850 | 7.340 | 6.700 | 7.140 | 7.140 | 22,019,489 |
| 2024-01-24 | 6.920 | 6.980 | 6.560 | 6.830 | 6.830 | 17,198,858 |
| 2024-01-23 | 6.860 | 7.030 | 6.610 | 6.900 | 6.900 | 14,192,220 |
| 2024-01-22 | 7.520 | 7.540 | 6.800 | 6.960 | 6.960 | 21,402,800 |
| 2024-01-19 | 7.800 | 7.840 | 7.560 | 7.560 | 7.560 | 11,236,400 |
| 2024-01-18 | 7.710 | 7.820 | 7.600 | 7.810 | 7.810 | 14,787,400 |
| 2024-01-17 | 8.060 | 8.160 | 7.820 | 7.820 | 7.820 | 19,396,500 |
| 2024-01-16 | 8.230 | 8.280 | 8.020 | 8.170 | 8.170 | 16,053,900 |
| 2024-01-15 | 8.350 | 8.420 | 8.200 | 8.200 | 8.200 | 14,886,904 |
| 2024-01-12 | 8.370 | 8.690 | 8.350 | 8.400 | 8.400 | 33,060,900 |
| 2024-01-11 | 8.050 | 8.720 | 8.050 | 8.470 | 8.470 | 31,741,000 |
| 2024-01-10 | 8.200 | 8.310 | 7.940 | 8.090 | 8.090 | 17,286,700 |
| 2024-01-09 | 8.110 | 8.360 | 8.090 | 8.270 | 8.270 | 19,394,500 |
| 2024-01-08 | 8.130 | 8.310 | 8.020 | 8.180 | 8.180 | 17,178,800 |
| 2024-01-05 | 8.250 | 8.370 | 8.090 | 8.120 | 8.120 | 15,990,400 |
| 2024-01-04 | 8.450 | 8.470 | 8.250 | 8.260 | 8.260 | 17,507,600 |
| 2024-01-03 | 8.610 | 8.690 | 8.400 | 8.500 | 8.500 | 24,326,000 |
| 2024-01-02 | 8.710 | 8.850 | 8.590 | 8.650 | 8.650 | 26,088,900 |
| 2023-12-29 | 8.720 | 8.810 | 8.660 | 8.780 | 8.780 | 36,142,900 |
| 2023-12-28 | 8.400 | 8.920 | 8.310 | 8.790 | 8.790 | 51,613,000 |
| 2023-12-27 | 8.600 | 8.600 | 8.320 | 8.460 | 8.460 | 26,721,800 |
| 2023-12-26 | 8.370 | 8.770 | 8.290 | 8.650 | 8.650 | 42,022,422 |
| 2023-12-25 | 8.240 | 8.800 | 8.180 | 8.520 | 8.520 | 39,909,633 |
| 2023-12-22 | 8.070 | 8.140 | 7.960 | 8.020 | 8.020 | 14,056,032 |
| 2023-12-21 | 7.920 | 8.080 | 7.820 | 8.070 | 8.070 | 14,646,272 |
| 2023-12-20 | 8.020 | 8.060 | 7.940 | 7.940 | 7.940 | 10,275,932 |
| 2023-12-19 | 8.030 | 8.140 | 7.960 | 8.030 | 8.030 | 11,972,131 |
| 2023-12-18 | 8.290 | 8.290 | 8.060 | 8.090 | 8.090 | 14,640,300 |
| 2023-12-15 | 8.290 | 8.370 | 8.240 | 8.330 | 8.330 | 12,938,200 |
| 2023-12-14 | 8.550 | 8.550 | 8.230 | 8.240 | 8.240 | 22,590,800 |
| 2023-12-13 | 8.550 | 8.590 | 8.450 | 8.490 | 8.490 | 14,224,100 |
| 2023-12-12 | 8.530 | 8.600 | 8.500 | 8.550 | 8.550 | 13,846,422 |
| 2023-12-11 | 8.500 | 8.600 | 8.290 | 8.600 | 8.600 | 20,283,100 |
| 2023-12-08 | 8.750 | 8.850 | 8.550 | 8.560 | 8.560 | 27,625,426 |
| 2023-12-07 | 8.630 | 8.980 | 8.630 | 8.730 | 8.730 | 33,855,400 |
| 2023-12-06 | 8.550 | 8.700 | 8.430 | 8.590 | 8.590 | 24,470,704 |
| 2023-12-05 | 9.080 | 9.080 | 8.650 | 8.650 | 8.650 | 45,277,944 |
| 2023-12-04 | 9.280 | 9.440 | 9.100 | 9.110 | 9.110 | 45,889,307 |
| 2023-12-01 | 9.280 | 9.740 | 9.250 | 9.350 | 9.350 | 69,690,471 |
| 2023-11-30 | 9.100 | 9.690 | 9.020 | 9.410 | 9.410 | 92,362,281 |
| 2023-11-29 | 9.860 | 9.870 | 9.360 | 9.490 | 9.490 | 123,154,650 |
| 2023-11-28 | 8.850 | 9.140 | 8.790 | 8.970 | 8.970 | 25,190,900 |
| 2023-11-27 | 8.830 | 8.940 | 8.770 | 8.860 | 8.860 | 12,199,000 |
| 2023-11-24 | 9.050 | 9.090 | 8.830 | 8.870 | 8.870 | 17,820,957 |
| 2023-11-23 | 8.970 | 9.150 | 8.930 | 9.080 | 9.080 | 16,590,000 |
| 2023-11-22 | 9.240 | 9.240 | 8.960 | 8.970 | 8.970 | 23,431,407 |
| 2023-11-21 | 9.400 | 9.420 | 9.200 | 9.240 | 9.240 | 30,318,300 |
| 2023-11-20 | 9.340 | 9.400 | 9.270 | 9.400 | 9.400 | 31,664,107 |
| 2023-11-17 | 9.130 | 9.270 | 9.080 | 9.260 | 9.260 | 25,828,600 |
| 2023-11-16 | 9.260 | 9.310 | 9.160 | 9.160 | 9.160 | 35,837,110 |
| 2023-11-15 | 9.300 | 9.570 | 9.230 | 9.370 | 9.370 | 59,408,549 |
| 2023-11-14 | 9.080 | 9.360 | 9.070 | 9.250 | 9.250 | 48,654,600 |
| 2023-11-13 | 8.820 | 9.330 | 8.810 | 9.160 | 9.160 | 56,838,207 |
| 2023-11-10 | 8.940 | 8.980 | 8.800 | 8.820 | 8.820 | 19,437,900 |
| 2023-11-09 | 8.880 | 9.080 | 8.830 | 8.930 | 8.930 | 28,867,039 |
| 2023-11-08 | 8.930 | 9.010 | 8.820 | 8.920 | 8.920 | 26,866,666 |
| 2023-11-07 | 8.840 | 8.970 | 8.750 | 8.920 | 8.920 | 31,244,300 |
| 2023-11-06 | 8.590 | 9.040 | 8.570 | 8.860 | 8.860 | 43,454,602 |
| 2023-11-03 | 8.400 | 8.580 | 8.380 | 8.530 | 8.530 | 22,161,300 |
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.