Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.640 | 3.700 | 3.610 | 3.680 | 3.680 | 4,769,600 |
| 2022-05-11 | 3.660 | 3.740 | 3.620 | 3.640 | 3.640 | 7,953,100 |
| 2022-05-10 | 3.540 | 3.670 | 3.530 | 3.650 | 3.650 | 5,564,959 |
| 2022-05-09 | 3.510 | 3.600 | 3.500 | 3.590 | 3.590 | 4,779,500 |
| 2022-05-06 | 3.570 | 3.570 | 3.480 | 3.520 | 3.520 | 6,933,439 |
| 2022-05-05 | 3.630 | 3.700 | 3.560 | 3.610 | 3.610 | 5,893,528 |
| 2022-04-29 | 3.530 | 3.650 | 3.490 | 3.610 | 3.610 | 6,888,389 |
| 2022-04-28 | 3.470 | 3.530 | 3.400 | 3.450 | 3.450 | 5,066,573 |
| 2022-04-27 | 3.410 | 3.510 | 3.240 | 3.510 | 3.510 | 8,092,362 |
| 2022-04-26 | 3.560 | 3.660 | 3.380 | 3.430 | 3.430 | 5,810,100 |
| 2022-04-25 | 3.870 | 3.870 | 3.550 | 3.570 | 3.570 | 6,312,178 |
| 2022-04-22 | 3.960 | 3.970 | 3.850 | 3.900 | 3.900 | 4,331,959 |
| 2022-04-21 | 4.090 | 4.150 | 3.930 | 3.970 | 3.970 | 5,765,959 |
| 2022-04-20 | 4.180 | 4.220 | 4.100 | 4.140 | 4.140 | 3,812,100 |
| 2022-04-19 | 4.130 | 4.200 | 4.110 | 4.170 | 4.170 | 3,454,400 |
| 2022-04-18 | 4.090 | 4.180 | 4.000 | 4.130 | 4.130 | 5,867,700 |
| 2022-04-15 | 4.300 | 4.320 | 4.090 | 4.140 | 4.140 | 8,011,014 |
| 2022-04-14 | 4.330 | 4.360 | 4.280 | 4.310 | 4.310 | 3,550,342 |
| 2022-04-13 | 4.430 | 4.440 | 4.290 | 4.300 | 4.300 | 4,116,692 |
| 2022-04-12 | 4.360 | 4.460 | 4.300 | 4.440 | 4.440 | 4,664,537 |
| 2022-04-11 | 4.540 | 4.560 | 4.310 | 4.380 | 4.380 | 5,748,389 |
| 2022-04-08 | 4.590 | 4.610 | 4.430 | 4.530 | 4.530 | 5,312,200 |
| 2022-04-07 | 4.670 | 4.710 | 4.580 | 4.610 | 4.610 | 5,046,300 |
| 2022-04-06 | 4.630 | 4.720 | 4.570 | 4.720 | 4.720 | 6,678,176 |
| 2022-04-01 | 4.660 | 4.710 | 4.600 | 4.610 | 4.610 | 5,131,228 |
| 2022-03-31 | 4.680 | 4.720 | 4.600 | 4.720 | 4.720 | 5,141,700 |
| 2022-03-30 | 4.690 | 4.700 | 4.650 | 4.680 | 4.680 | 3,885,900 |
| 2022-03-29 | 4.760 | 4.780 | 4.610 | 4.640 | 4.640 | 5,617,000 |
| 2022-03-28 | 4.750 | 4.800 | 4.630 | 4.730 | 4.730 | 6,707,200 |
| 2022-03-25 | 4.810 | 4.880 | 4.760 | 4.790 | 4.790 | 10,125,124 |
| 2022-03-24 | 4.900 | 5.050 | 4.820 | 4.850 | 4.850 | 14,566,724 |
| 2022-03-23 | 4.860 | 4.940 | 4.840 | 4.910 | 4.910 | 11,093,895 |
| 2022-03-22 | 4.920 | 4.920 | 4.810 | 4.820 | 4.820 | 7,131,595 |
| 2022-03-21 | 4.890 | 4.990 | 4.830 | 4.880 | 4.880 | 11,590,700 |
| 2022-03-18 | 4.640 | 4.950 | 4.640 | 4.880 | 4.880 | 15,911,702 |
| 2022-03-17 | 4.670 | 4.760 | 4.660 | 4.670 | 4.670 | 7,137,300 |
| 2022-03-16 | 4.560 | 4.690 | 4.420 | 4.650 | 4.650 | 8,272,421 |
| 2022-03-15 | 4.740 | 4.770 | 4.500 | 4.500 | 4.500 | 10,307,518 |
| 2022-03-14 | 4.850 | 4.900 | 4.730 | 4.730 | 4.730 | 8,268,700 |
| 2022-03-11 | 4.760 | 4.880 | 4.710 | 4.860 | 4.860 | 11,966,613 |
| 2022-03-10 | 4.780 | 4.930 | 4.750 | 4.790 | 4.790 | 9,770,948 |
| 2022-03-09 | 4.700 | 4.780 | 4.410 | 4.770 | 4.770 | 9,554,400 |
| 2022-03-08 | 4.800 | 4.840 | 4.650 | 4.660 | 4.660 | 7,130,981 |
| 2022-03-07 | 4.810 | 4.900 | 4.770 | 4.830 | 4.830 | 7,472,772 |
| 2022-03-04 | 4.980 | 4.980 | 4.800 | 4.850 | 4.850 | 9,272,506 |
| 2022-03-03 | 4.880 | 5.030 | 4.820 | 4.950 | 4.950 | 16,906,691 |
| 2022-03-02 | 4.630 | 4.960 | 4.600 | 4.870 | 4.870 | 15,209,780 |
| 2022-03-01 | 4.560 | 4.650 | 4.540 | 4.630 | 4.630 | 7,503,208 |
| 2022-02-28 | 4.570 | 4.620 | 4.490 | 4.550 | 4.550 | 5,851,280 |
| 2022-02-25 | 4.490 | 4.580 | 4.480 | 4.550 | 4.550 | 6,051,801 |
| 2022-02-24 | 4.600 | 4.640 | 4.410 | 4.450 | 4.450 | 11,149,664 |
| 2022-02-23 | 4.540 | 4.650 | 4.530 | 4.590 | 4.590 | 6,660,500 |
| 2022-02-22 | 4.550 | 4.600 | 4.470 | 4.510 | 4.510 | 6,640,600 |
| 2022-02-21 | 4.520 | 4.590 | 4.490 | 4.570 | 4.570 | 5,508,204 |
| 2022-02-18 | 4.480 | 4.550 | 4.470 | 4.520 | 4.520 | 5,466,700 |
| 2022-02-17 | 4.490 | 4.590 | 4.440 | 4.520 | 4.520 | 8,256,502 |
| 2022-02-16 | 4.490 | 4.550 | 4.420 | 4.490 | 4.490 | 5,974,900 |
| 2022-02-15 | 4.520 | 4.550 | 4.420 | 4.450 | 4.450 | 5,311,500 |
| 2022-02-14 | 4.400 | 4.560 | 4.360 | 4.490 | 4.490 | 8,043,021 |
| 2022-02-11 | 4.480 | 4.520 | 4.380 | 4.410 | 4.410 | 8,986,001 |
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.