Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.950 | 6.040 | 5.860 | 5.990 | 5.990 | 17,935,891 |
| 2026-01-20 | 5.910 | 6.050 | 5.880 | 5.980 | 5.980 | 23,510,631 |
| 2026-01-19 | 5.880 | 5.920 | 5.830 | 5.900 | 5.900 | 12,757,120 |
| 2026-01-16 | 5.860 | 5.940 | 5.830 | 5.880 | 5.880 | 14,421,335 |
| 2026-01-15 | 5.960 | 5.960 | 5.820 | 5.840 | 5.840 | 19,195,700 |
| 2026-01-14 | 5.970 | 6.050 | 5.920 | 5.950 | 5.950 | 24,329,420 |
| 2026-01-13 | 6.100 | 6.120 | 5.960 | 5.970 | 5.970 | 27,221,181 |
| 2026-01-12 | 6.110 | 6.170 | 6.070 | 6.110 | 6.110 | 39,741,304 |
| 2026-01-09 | 6.100 | 6.130 | 6.020 | 6.120 | 6.120 | 25,228,900 |
| 2026-01-08 | 6.100 | 6.150 | 6.010 | 6.100 | 6.100 | 22,209,500 |
| 2026-01-07 | 5.900 | 6.260 | 5.830 | 6.150 | 6.150 | 42,489,507 |
| 2026-01-06 | 5.870 | 5.940 | 5.800 | 5.900 | 5.900 | 20,853,537 |
| 2026-01-05 | 5.850 | 5.990 | 5.780 | 5.890 | 5.890 | 19,872,141 |
| 2025-12-31 | 6.000 | 6.010 | 5.720 | 5.880 | 5.880 | 29,408,956 |
| 2025-12-30 | 6.110 | 6.120 | 5.940 | 5.950 | 5.950 | 33,385,100 |
| 2025-12-29 | 6.150 | 6.200 | 6.120 | 6.160 | 6.160 | 20,541,900 |
| 2025-12-26 | 6.210 | 6.250 | 6.100 | 6.140 | 6.140 | 20,557,100 |
| 2025-12-25 | 6.120 | 6.220 | 6.070 | 6.200 | 6.200 | 24,195,700 |
| 2025-12-24 | 6.070 | 6.160 | 6.020 | 6.120 | 6.120 | 18,595,400 |
| 2025-12-23 | 6.170 | 6.170 | 6.060 | 6.080 | 6.080 | 20,040,211 |
| 2025-12-22 | 6.360 | 6.390 | 6.100 | 6.170 | 6.170 | 37,413,200 |
| 2025-12-19 | 6.130 | 6.390 | 6.080 | 6.360 | 6.360 | 29,720,600 |
| 2025-12-18 | 6.110 | 6.230 | 5.980 | 6.140 | 6.140 | 33,199,800 |
| 2025-12-17 | 6.730 | 6.800 | 6.110 | 6.110 | 6.110 | 66,637,878 |
| 2025-12-16 | 6.820 | 7.100 | 6.690 | 6.790 | 6.790 | 42,781,100 |
| 2025-12-15 | 6.930 | 7.020 | 6.720 | 6.810 | 6.810 | 34,415,000 |
| 2025-12-12 | 7.000 | 7.070 | 6.880 | 6.970 | 6.970 | 25,735,004 |
| 2025-12-11 | 7.160 | 7.180 | 6.900 | 6.940 | 6.940 | 29,401,800 |
| 2025-12-10 | 7.100 | 7.200 | 6.910 | 7.160 | 7.160 | 29,043,100 |
| 2025-12-09 | 7.030 | 7.190 | 7.010 | 7.180 | 7.180 | 29,595,900 |
| 2025-12-08 | 7.060 | 7.220 | 6.970 | 7.050 | 7.050 | 40,189,804 |
| 2025-12-05 | 6.950 | 7.070 | 6.880 | 7.070 | 7.070 | 41,405,704 |
| 2025-12-04 | 6.910 | 6.970 | 6.750 | 6.870 | 6.870 | 22,278,009 |
| 2025-12-03 | 6.830 | 6.980 | 6.800 | 6.930 | 6.930 | 33,380,490 |
| 2025-12-02 | 6.600 | 6.930 | 6.550 | 6.850 | 6.850 | 51,259,829 |
| 2025-12-01 | 6.390 | 6.650 | 6.380 | 6.640 | 6.640 | 26,863,198 |
| 2025-11-28 | 6.440 | 6.820 | 6.370 | 6.600 | 6.600 | 32,611,680 |
| 2025-11-27 | 6.190 | 6.610 | 6.170 | 6.500 | 6.500 | 31,946,600 |
| 2025-11-26 | 6.190 | 6.370 | 6.170 | 6.200 | 6.200 | 13,834,900 |
| 2025-11-25 | 6.240 | 6.250 | 6.150 | 6.190 | 6.190 | 13,363,900 |
| 2025-11-24 | 6.210 | 6.230 | 6.060 | 6.190 | 6.190 | 13,781,800 |
| 2025-11-21 | 6.400 | 6.400 | 6.100 | 6.110 | 6.110 | 19,242,700 |
| 2025-11-20 | 6.440 | 6.470 | 6.360 | 6.440 | 6.440 | 12,410,790 |
| 2025-11-19 | 6.550 | 6.610 | 6.340 | 6.410 | 6.410 | 16,930,600 |
| 2025-11-18 | 6.730 | 6.730 | 6.530 | 6.550 | 6.550 | 22,259,500 |
| 2025-11-17 | 6.830 | 6.850 | 6.680 | 6.740 | 6.740 | 22,414,705 |
| 2025-11-14 | 6.800 | 7.050 | 6.710 | 6.830 | 6.830 | 26,650,300 |
| 2025-11-13 | 6.990 | 6.990 | 6.820 | 6.860 | 6.860 | 32,481,918 |
| 2025-11-12 | 7.200 | 7.250 | 6.940 | 7.000 | 7.000 | 32,034,000 |
| 2025-11-11 | 6.980 | 7.330 | 6.950 | 7.200 | 7.200 | 53,088,235 |
| 2025-11-10 | 6.890 | 7.030 | 6.870 | 6.950 | 6.950 | 19,229,900 |
| 2025-11-07 | 7.000 | 7.080 | 6.870 | 6.880 | 6.880 | 26,797,700 |
| 2025-11-06 | 7.150 | 7.190 | 7.010 | 7.050 | 7.050 | 30,104,300 |
| 2025-11-05 | 7.180 | 7.300 | 6.970 | 7.070 | 7.070 | 35,967,200 |
| 2025-11-04 | 7.050 | 7.160 | 7.030 | 7.120 | 7.120 | 33,759,200 |
| 2025-11-03 | 6.800 | 7.160 | 6.750 | 7.100 | 7.100 | 54,931,713 |
| 2025-10-31 | 6.630 | 6.760 | 6.600 | 6.680 | 6.680 | 12,605,400 |
| 2025-10-30 | 6.820 | 6.830 | 6.620 | 6.630 | 6.630 | 22,836,500 |
| 2025-10-29 | 6.830 | 6.920 | 6.760 | 6.870 | 6.870 | 19,727,104 |
| 2025-10-28 | 6.700 | 6.980 | 6.680 | 6.900 | 6.900 | 29,241,600 |
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.