Jiangsu Boamax Technologies Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	8.620	8.680	8.390	8.400	8.400	29,947,513
2023-11-01	8.830	8.890	8.580	8.600	8.600	45,246,840
2023-10-31	9.050	9.120	8.780	8.880	8.880	58,052,800
2023-10-30	9.050	9.440	9.050	9.260	9.260	46,291,997
2023-10-27	9.200	9.570	8.890	9.240	9.240	65,922,460
2023-10-26	9.050	9.440	8.970	9.270	9.270	57,563,052
2023-10-25	9.000	9.290	8.920	9.180	9.180	47,653,772
2023-10-24	9.150	9.250	8.840	9.080	9.080	50,661,680
2023-10-23	8.920	9.310	8.830	9.150	9.150	54,751,380
2023-10-20	8.910	9.220	8.880	8.960	8.960	45,463,001
2023-10-19	9.580	9.580	9.010	9.060	9.060	75,947,314
2023-10-18	10.110	10.250	9.520	9.710	9.710	87,317,170
2023-10-17	10.100	10.880	10.060	10.330	10.330	101,615,298
2023-10-16	10.800	10.820	10.010	10.130	10.130	136,133,485
2023-10-13	10.680	11.370	10.580	11.120	11.120	146,572,990
2023-10-12	11.190	12.000	10.730	11.040	11.040	202,003,110
2023-10-11	11.040	11.040	11.040	11.040	11.040	32,000,012
2023-10-10	10.040	10.040	10.040	10.040	10.040	7,913,100
2023-10-09	9.130	9.130	9.130	9.130	9.130	12,455,800
2023-09-28	8.330	8.400	8.270	8.300	8.300	13,972,146
2023-09-27	8.310	8.580	8.300	8.370	8.370	23,246,920
2023-09-26	8.160	8.650	8.100	8.480	8.480	34,490,140
2023-09-25	8.170	8.260	8.050	8.200	8.200	22,870,500
2023-09-22	7.650	8.390	7.630	8.170	8.170	30,235,200
2023-09-21	7.710	7.770	7.600	7.630	7.630	7,081,900
2023-09-20	7.830	7.870	7.730	7.740	7.740	4,477,400
2023-09-19	7.980	7.980	7.800	7.820	7.820	6,672,800
2023-09-18	7.900	8.070	7.800	8.000	8.000	6,755,762
2023-09-15	7.940	7.960	7.850	7.900	7.900	4,980,962
2023-09-14	8.010	8.010	7.850	7.880	7.880	5,550,400
2023-09-13	8.140	8.150	7.930	7.990	7.990	8,440,204
2023-09-12	8.100	8.220	8.080	8.140	8.140	6,634,000
2023-09-11	8.040	8.170	7.980	8.140	8.140	7,720,662
2023-09-08	8.080	8.170	8.020	8.080	8.080	8,017,500
2023-09-07	8.330	8.330	8.070	8.090	8.090	10,540,100
2023-09-06	8.380	8.410	8.200	8.300	8.300	10,583,440
2023-09-05	8.330	8.480	8.250	8.420	8.420	15,730,752
2023-09-04	8.170	8.350	8.140	8.340	8.340	11,422,500
2023-09-01	8.110	8.220	8.110	8.160	8.160	5,976,700
2023-08-31	8.240	8.350	8.140	8.150	8.150	11,535,200
2023-08-30	8.140	8.300	8.100	8.240	8.240	12,016,400
2023-08-29	7.880	8.170	7.820	8.160	8.160	12,147,400
2023-08-28	8.290	8.310	7.850	7.890	7.890	12,340,100
2023-08-25	8.110	8.130	7.770	7.810	7.810	13,973,300
2023-08-24	8.100	8.280	7.970	8.120	8.120	10,151,144
2023-08-23	8.380	8.380	8.060	8.070	8.070	9,601,300
2023-08-22	8.350	8.380	8.140	8.330	8.330	9,721,200
2023-08-21	8.350	8.490	8.300	8.300	8.300	5,980,700
2023-08-18	8.580	8.620	8.400	8.400	8.400	7,272,544
2023-08-17	8.480	8.600	8.330	8.570	8.570	8,015,780
2023-08-16	8.620	8.640	8.440	8.450	8.450	8,693,100
2023-08-15	8.700	8.800	8.530	8.590	8.590	8,342,430
2023-08-14	8.790	8.790	8.600	8.700	8.700	11,400,600
2023-08-11	9.000	9.000	8.850	8.860	8.860	9,974,000
2023-08-10	9.020	9.130	8.980	9.010	9.010	10,280,940
2023-08-09	9.130	9.130	8.920	8.930	8.930	11,125,360
2023-08-08	9.200	9.310	9.080	9.140	9.140	19,406,834
2023-08-07	8.910	9.500	8.860	9.330	9.330	33,013,118
2023-08-04	8.950	8.980	8.850	8.930	8.930	13,563,154
2023-08-03	8.870	9.010	8.830	8.930	8.930	16,080,046

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.