Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.600 | 4.600 | 4.470 | 4.500 | 4.500 | 8,914,591 |
| 2022-02-09 | 4.660 | 4.660 | 4.530 | 4.590 | 4.590 | 12,156,100 |
| 2022-02-08 | 4.620 | 4.670 | 4.550 | 4.660 | 4.660 | 6,725,800 |
| 2022-02-07 | 4.510 | 4.640 | 4.510 | 4.580 | 4.580 | 8,840,680 |
| 2022-01-28 | 4.190 | 4.490 | 4.190 | 4.420 | 4.420 | 10,005,000 |
| 2022-01-27 | 4.350 | 4.380 | 4.200 | 4.200 | 4.200 | 8,137,952 |
| 2022-01-26 | 4.300 | 4.420 | 4.300 | 4.360 | 4.360 | 5,913,600 |
| 2022-01-25 | 4.550 | 4.600 | 4.280 | 4.330 | 4.330 | 12,380,411 |
| 2022-01-24 | 4.680 | 4.700 | 4.590 | 4.600 | 4.600 | 4,589,200 |
| 2022-01-21 | 4.560 | 4.690 | 4.560 | 4.620 | 4.620 | 5,751,614 |
| 2022-01-20 | 4.830 | 4.870 | 4.590 | 4.600 | 4.600 | 11,259,100 |
| 2022-01-19 | 4.830 | 4.880 | 4.750 | 4.860 | 4.860 | 7,204,900 |
| 2022-01-18 | 4.990 | 5.080 | 4.790 | 4.850 | 4.850 | 13,449,500 |
| 2022-01-17 | 4.880 | 5.010 | 4.870 | 4.950 | 4.950 | 6,982,500 |
| 2022-01-14 | 4.940 | 5.080 | 4.840 | 4.850 | 4.850 | 10,753,800 |
| 2022-01-13 | 4.960 | 5.030 | 4.910 | 4.950 | 4.950 | 6,553,742 |
| 2022-01-12 | 4.940 | 5.050 | 4.930 | 4.960 | 4.960 | 6,102,039 |
| 2022-01-11 | 4.970 | 5.170 | 4.900 | 4.950 | 4.950 | 11,780,401 |
| 2022-01-10 | 4.880 | 5.020 | 4.760 | 4.920 | 4.920 | 10,959,500 |
| 2022-01-07 | 5.060 | 5.070 | 4.850 | 4.850 | 4.850 | 14,138,159 |
| 2022-01-06 | 5.090 | 5.210 | 4.950 | 5.080 | 5.080 | 12,156,800 |
| 2022-01-05 | 5.210 | 5.210 | 4.890 | 5.040 | 5.040 | 18,283,100 |
| 2022-01-04 | 5.060 | 5.250 | 5.020 | 5.190 | 5.190 | 12,667,700 |
| 2021-12-31 | 5.030 | 5.130 | 5.000 | 5.030 | 5.030 | 7,126,200 |
| 2021-12-30 | 5.080 | 5.150 | 5.030 | 5.060 | 5.060 | 9,919,280 |
| 2021-12-29 | 4.950 | 5.200 | 4.900 | 5.080 | 5.080 | 18,194,775 |
| 2021-12-28 | 5.130 | 5.230 | 4.920 | 4.930 | 4.930 | 22,459,700 |
| 2021-12-27 | 5.170 | 5.220 | 5.050 | 5.130 | 5.130 | 11,017,321 |
| 2021-12-24 | 5.300 | 5.300 | 5.110 | 5.130 | 5.130 | 12,728,571 |
| 2021-12-23 | 5.310 | 5.360 | 5.220 | 5.270 | 5.270 | 10,842,700 |
| 2021-12-22 | 5.460 | 5.520 | 5.330 | 5.420 | 5.420 | 13,674,504 |
| 2021-12-21 | 5.490 | 5.540 | 5.370 | 5.490 | 5.490 | 13,117,308 |
| 2021-12-20 | 5.550 | 5.660 | 5.410 | 5.490 | 5.490 | 17,126,300 |
| 2021-12-17 | 5.210 | 5.640 | 5.110 | 5.520 | 5.520 | 29,740,137 |
| 2021-12-16 | 5.390 | 5.390 | 5.190 | 5.230 | 5.230 | 18,693,389 |
| 2021-12-15 | 5.210 | 5.460 | 5.210 | 5.350 | 5.350 | 24,140,780 |
| 2021-12-14 | 4.950 | 5.290 | 4.900 | 5.230 | 5.230 | 29,140,768 |
| 2021-12-13 | 4.810 | 5.110 | 4.730 | 4.950 | 4.950 | 21,362,008 |
| 2021-12-10 | 4.760 | 4.920 | 4.720 | 4.830 | 4.830 | 10,629,059 |
| 2021-12-09 | 4.800 | 4.840 | 4.740 | 4.760 | 4.760 | 8,700,460 |
| 2021-12-08 | 4.890 | 4.900 | 4.750 | 4.800 | 4.800 | 11,568,400 |
| 2021-12-07 | 4.900 | 5.060 | 4.750 | 4.830 | 4.830 | 19,157,300 |
| 2021-12-06 | 5.030 | 5.110 | 4.850 | 4.880 | 4.880 | 22,361,680 |
| 2021-12-03 | 4.910 | 5.300 | 4.880 | 5.070 | 5.070 | 33,673,650 |
| 2021-12-02 | 4.900 | 5.020 | 4.840 | 4.900 | 4.900 | 17,948,088 |
| 2021-12-01 | 4.870 | 5.010 | 4.790 | 4.980 | 4.980 | 18,209,008 |
| 2021-11-30 | 4.840 | 4.940 | 4.750 | 4.840 | 4.840 | 22,919,823 |
| 2021-11-29 | 4.800 | 4.910 | 4.670 | 4.910 | 4.910 | 21,899,828 |
| 2021-11-26 | 4.620 | 4.990 | 4.550 | 4.870 | 4.870 | 35,763,187 |
| 2021-11-25 | 4.510 | 4.720 | 4.400 | 4.610 | 4.610 | 25,386,567 |
| 2021-11-24 | 4.420 | 4.510 | 4.420 | 4.490 | 4.490 | 12,738,700 |
| 2021-11-23 | 4.370 | 4.430 | 4.350 | 4.420 | 4.420 | 10,444,868 |
| 2021-11-22 | 4.330 | 4.410 | 4.300 | 4.370 | 4.370 | 11,213,900 |
| 2021-11-19 | 4.330 | 4.360 | 4.260 | 4.330 | 4.330 | 10,148,100 |
| 2021-11-18 | 4.380 | 4.420 | 4.290 | 4.330 | 4.330 | 16,430,300 |
| 2021-11-17 | 4.200 | 4.440 | 4.170 | 4.420 | 4.420 | 27,083,998 |
| 2021-11-16 | 4.160 | 4.390 | 4.110 | 4.210 | 4.210 | 22,614,500 |
| 2021-11-15 | 4.090 | 4.170 | 4.080 | 4.160 | 4.160 | 8,388,900 |
| 2021-11-12 | 4.050 | 4.110 | 4.040 | 4.080 | 4.080 | 6,837,216 |
| 2021-11-11 | 4.090 | 4.100 | 4.040 | 4.060 | 4.060 | 6,899,980 |
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.