Jiangsu Boamax Technologies Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.860	8.960	8.820	8.880	8.880	8,368,500
2023-05-05	9.050	9.060	8.810	8.840	8.840	10,566,388
2023-05-04	8.860	9.240	8.810	9.010	9.010	17,699,200
2023-04-28	8.600	8.970	8.580	8.900	8.900	16,434,483
2023-04-27	8.680	8.740	8.480	8.520	8.520	15,209,100
2023-04-26	8.350	8.800	8.300	8.680	8.680	20,545,809
2023-04-25	8.610	8.680	8.200	8.410	8.410	18,905,177
2023-04-24	8.770	8.800	8.510	8.660	8.660	20,784,456
2023-04-21	9.110	9.180	8.750	8.760	8.760	20,375,202
2023-04-20	9.380	9.380	9.070	9.120	9.120	19,165,774
2023-04-19	9.530	9.580	9.300	9.310	9.310	19,947,111
2023-04-18	9.790	9.820	9.600	9.640	9.640	17,476,206
2023-04-17	9.650	10.360	9.610	9.950	9.950	28,989,923
2023-04-14	9.560	9.630	9.480	9.570	9.570	10,909,804
2023-04-13	9.730	9.790	9.510	9.530	9.530	14,772,500
2023-04-12	9.900	9.910	9.570	9.730	9.730	19,322,519
2023-04-11	10.190	10.200	9.750	9.870	9.870	22,928,590
2023-04-10	10.170	10.360	10.120	10.190	10.190	15,906,601
2023-04-07	10.050	10.310	10.030	10.110	10.110	22,690,350
2023-04-06	10.500	10.620	10.300	10.410	10.410	14,912,700
2023-04-04	10.760	10.820	10.510	10.520	10.520	14,644,253
2023-04-03	10.660	10.880	10.580	10.830	10.830	15,382,878
2023-03-31	10.590	10.850	10.500	10.730	10.730	13,584,000
2023-03-30	10.520	10.660	10.390	10.570	10.570	11,642,750
2023-03-29	10.750	10.850	10.530	10.540	10.540	12,966,195
2023-03-28	10.980	10.990	10.680	10.700	10.700	19,121,459
2023-03-27	10.930	11.200	10.760	11.020	11.020	19,272,000
2023-03-24	11.200	11.200	11.000	11.030	11.030	14,820,207
2023-03-23	11.160	11.300	11.020	11.120	11.120	16,781,100
2023-03-22	11.310	11.450	11.150	11.220	11.220	13,607,550
2023-03-21	11.140	11.270	11.000	11.260	11.260	13,332,340
2023-03-20	11.090	11.360	10.700	11.190	11.190	20,220,904
2023-03-17	11.320	11.380	11.100	11.150	11.150	13,115,340
2023-03-16	11.400	11.550	11.180	11.260	11.260	14,604,902
2023-03-15	11.130	11.650	11.120	11.340	11.340	20,411,900
2023-03-14	11.400	11.450	11.000	11.160	11.160	19,956,959
2023-03-13	11.290	11.720	11.270	11.520	11.520	16,812,340
2023-03-10	11.710	11.710	11.280	11.290	11.290	17,698,504
2023-03-09	11.770	11.880	11.700	11.710	11.710	10,201,546
2023-03-08	11.720	11.920	11.660	11.850	11.850	9,774,506
2023-03-07	12.140	12.140	11.780	11.780	11.780	19,375,900
2023-03-06	12.250	12.300	11.960	12.160	12.160	25,322,639
2023-03-03	11.850	12.250	11.780	12.240	12.240	39,666,461
2023-03-02	11.850	12.000	11.720	11.740	11.740	19,863,891
2023-03-01	11.860	11.900	11.710	11.840	11.840	20,127,682
2023-02-28	11.720	11.910	11.650	11.880	11.880	17,896,958
2023-02-27	11.940	12.090	11.690	11.740	11.740	17,788,100
2023-02-24	12.380	12.390	11.770	11.940	11.940	33,386,673
2023-02-23	12.200	12.450	12.180	12.310	12.310	22,534,922
2023-02-22	12.310	12.490	12.160	12.210	12.210	25,869,985
2023-02-21	12.500	12.660	12.380	12.470	12.470	23,291,307
2023-02-20	12.370	12.420	12.130	12.390	12.390	26,395,000
2023-02-17	12.500	12.670	12.380	12.420	12.420	28,610,784
2023-02-16	13.180	13.180	12.400	12.500	12.500	51,283,794
2023-02-15	13.290	13.420	12.810	13.300	13.300	68,726,315
2023-02-14	13.400	13.820	13.330	13.410	13.410	57,520,060
2023-02-13	13.440	13.550	13.230	13.550	13.550	53,786,001
2023-02-10	12.820	13.660	12.720	13.470	13.470	84,057,601
2023-02-09	13.000	13.050	12.710	12.900	12.900	64,550,579
2023-02-08	12.560	13.170	12.360	13.110	13.110	95,024,789

← NewerPage 15 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.