Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 13.440 | 13.500 | 12.420 | 12.880 | 12.880 | 115,514,078 |
| 2022-08-04 | 14.500 | 14.600 | 13.200 | 13.790 | 13.790 | 125,510,562 |
| 2022-08-03 | 15.410 | 16.230 | 14.670 | 14.670 | 14.670 | 137,251,462 |
| 2022-08-02 | 18.360 | 18.490 | 16.300 | 16.300 | 16.300 | 135,049,407 |
| 2022-08-01 | 16.500 | 18.110 | 16.500 | 18.110 | 18.110 | 132,769,308 |
| 2022-07-29 | 15.690 | 16.460 | 14.960 | 16.460 | 16.460 | 141,204,951 |
| 2022-07-28 | 14.170 | 14.960 | 13.870 | 14.960 | 14.960 | 95,875,203 |
| 2022-07-27 | 13.460 | 14.120 | 13.460 | 13.600 | 13.600 | 131,234,390 |
| 2022-07-26 | 14.800 | 14.850 | 13.450 | 13.450 | 13.450 | 164,194,629 |
| 2022-07-25 | 16.610 | 16.770 | 14.940 | 14.940 | 14.940 | 147,149,057 |
| 2022-07-22 | 16.100 | 17.330 | 16.100 | 16.600 | 16.600 | 181,206,948 |
| 2022-07-21 | 14.500 | 16.370 | 14.320 | 15.750 | 15.750 | 156,478,383 |
| 2022-07-20 | 14.480 | 15.190 | 13.850 | 14.880 | 14.880 | 123,750,795 |
| 2022-07-19 | 15.120 | 15.520 | 14.180 | 14.810 | 14.810 | 158,585,885 |
| 2022-07-18 | 14.200 | 15.750 | 13.820 | 15.750 | 15.750 | 172,629,002 |
| 2022-07-15 | 14.330 | 14.690 | 13.240 | 14.320 | 14.320 | 178,537,271 |
| 2022-07-14 | 13.770 | 14.310 | 13.000 | 13.750 | 13.750 | 204,711,133 |
| 2022-07-13 | 12.060 | 13.010 | 12.040 | 13.010 | 13.010 | 64,687,863 |
| 2022-07-12 | 11.000 | 11.830 | 10.320 | 11.830 | 11.830 | 156,113,493 |
| 2022-07-11 | 10.100 | 10.750 | 9.110 | 10.750 | 10.750 | 94,144,946 |
| 2022-07-08 | 9.290 | 9.770 | 9.280 | 9.770 | 9.770 | 93,628,398 |
| 2022-07-07 | 8.090 | 8.880 | 7.700 | 8.880 | 8.880 | 143,326,419 |
| 2022-07-06 | 8.070 | 8.500 | 8.070 | 8.070 | 8.070 | 156,295,497 |
| 2022-07-05 | 8.200 | 9.800 | 8.200 | 8.970 | 8.970 | 209,839,488 |
| 2022-07-04 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 8,785,100 |
| 2022-07-01 | 9.380 | 9.900 | 9.110 | 9.900 | 9.900 | 230,162,301 |
| 2022-06-30 | 8.760 | 9.640 | 8.020 | 9.000 | 9.000 | 196,826,867 |
| 2022-06-29 | 8.870 | 9.210 | 7.530 | 8.760 | 8.760 | 225,876,776 |
| 2022-06-28 | 8.370 | 8.370 | 8.100 | 8.370 | 8.370 | 83,187,748 |
| 2022-06-27 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 6,534,268 |
| 2022-06-24 | 6.480 | 6.920 | 6.430 | 6.920 | 6.920 | 107,261,062 |
| 2022-06-23 | 5.760 | 6.290 | 5.760 | 6.290 | 6.290 | 50,353,346 |
| 2022-06-22 | 5.690 | 6.150 | 5.500 | 5.720 | 5.720 | 100,782,610 |
| 2022-06-21 | 6.700 | 6.980 | 6.000 | 6.060 | 6.060 | 158,053,318 |
| 2022-06-20 | 6.670 | 6.670 | 6.210 | 6.670 | 6.670 | 113,289,159 |
| 2022-06-17 | 5.800 | 6.060 | 5.790 | 6.060 | 6.060 | 20,989,750 |
| 2022-06-16 | 4.970 | 5.510 | 4.970 | 5.510 | 5.510 | 53,139,099 |
| 2022-06-15 | 5.160 | 5.220 | 5.000 | 5.010 | 5.010 | 32,905,061 |
| 2022-06-14 | 5.360 | 5.360 | 5.120 | 5.200 | 5.200 | 41,770,500 |
| 2022-06-13 | 5.130 | 5.640 | 5.110 | 5.370 | 5.370 | 64,515,286 |
| 2022-06-10 | 4.870 | 5.460 | 4.870 | 5.190 | 5.190 | 53,552,289 |
| 2022-06-09 | 4.920 | 4.990 | 4.850 | 4.960 | 4.960 | 13,510,200 |
| 2022-06-08 | 4.820 | 5.290 | 4.790 | 4.960 | 4.960 | 24,041,900 |
| 2022-06-07 | 4.770 | 4.870 | 4.740 | 4.820 | 4.820 | 13,327,920 |
| 2022-06-06 | 4.780 | 4.900 | 4.710 | 4.770 | 4.770 | 11,755,900 |
| 2022-06-02 | 4.730 | 4.850 | 4.680 | 4.810 | 4.810 | 11,759,200 |
| 2022-06-01 | 4.650 | 4.770 | 4.640 | 4.750 | 4.750 | 16,348,960 |
| 2022-05-31 | 4.570 | 4.720 | 4.560 | 4.700 | 4.700 | 22,459,099 |
| 2022-05-30 | 4.600 | 4.850 | 4.500 | 4.580 | 4.580 | 25,587,528 |
| 2022-05-27 | 5.040 | 5.040 | 4.550 | 4.580 | 4.580 | 40,618,325 |
| 2022-05-26 | 4.460 | 4.680 | 4.260 | 4.580 | 4.580 | 31,440,564 |
| 2022-05-25 | 4.240 | 4.430 | 4.210 | 4.370 | 4.370 | 25,731,038 |
| 2022-05-24 | 4.260 | 4.590 | 4.210 | 4.280 | 4.280 | 43,486,094 |
| 2022-05-23 | 3.860 | 4.190 | 3.830 | 4.190 | 4.190 | 13,522,400 |
| 2022-05-20 | 3.820 | 3.870 | 3.780 | 3.810 | 3.810 | 5,784,100 |
| 2022-05-19 | 3.820 | 3.840 | 3.740 | 3.820 | 3.820 | 9,814,717 |
| 2022-05-18 | 3.860 | 3.870 | 3.770 | 3.830 | 3.830 | 3,909,200 |
| 2022-05-17 | 3.810 | 3.830 | 3.760 | 3.800 | 3.800 | 4,712,200 |
| 2022-05-16 | 3.750 | 3.850 | 3.730 | 3.790 | 3.790 | 5,061,900 |
| 2022-05-13 | 3.690 | 3.760 | 3.670 | 3.750 | 3.750 | 3,879,700 |
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.