Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.760 | 5.790 | 5.690 | 5.740 | 5.740 | 12,275,000 |
| 2025-07-24 | 5.640 | 5.770 | 5.630 | 5.760 | 5.760 | 19,753,800 |
| 2025-07-23 | 5.780 | 5.780 | 5.620 | 5.640 | 5.640 | 22,140,970 |
| 2025-07-22 | 5.830 | 5.830 | 5.720 | 5.790 | 5.790 | 16,416,900 |
| 2025-07-21 | 5.770 | 5.840 | 5.750 | 5.830 | 5.830 | 18,695,300 |
| 2025-07-18 | 5.790 | 5.830 | 5.680 | 5.750 | 5.750 | 17,898,500 |
| 2025-07-17 | 5.760 | 5.810 | 5.720 | 5.800 | 5.800 | 14,765,200 |
| 2025-07-16 | 5.750 | 5.790 | 5.690 | 5.750 | 5.750 | 12,892,400 |
| 2025-07-15 | 5.830 | 5.850 | 5.640 | 5.720 | 5.720 | 26,413,202 |
| 2025-07-14 | 5.900 | 5.910 | 5.810 | 5.850 | 5.850 | 15,059,850 |
| 2025-07-11 | 5.920 | 6.000 | 5.820 | 5.890 | 5.890 | 22,694,800 |
| 2025-07-10 | 5.930 | 6.120 | 5.880 | 5.920 | 5.920 | 24,674,600 |
| 2025-07-09 | 6.050 | 6.130 | 5.930 | 5.950 | 5.950 | 29,848,033 |
| 2025-07-08 | 5.880 | 6.060 | 5.840 | 6.050 | 6.050 | 52,403,083 |
| 2025-07-07 | 5.620 | 5.860 | 5.620 | 5.810 | 5.810 | 63,980,302 |
| 2025-07-04 | 6.300 | 6.560 | 6.210 | 6.240 | 6.240 | 50,110,300 |
| 2025-07-03 | 6.290 | 6.340 | 6.150 | 6.280 | 6.280 | 28,700,945 |
| 2025-07-02 | 6.190 | 6.490 | 6.180 | 6.290 | 6.290 | 41,444,300 |
| 2025-07-01 | 6.260 | 6.300 | 6.130 | 6.220 | 6.220 | 21,901,700 |
| 2025-06-30 | 6.170 | 6.350 | 6.160 | 6.240 | 6.240 | 28,119,000 |
| 2025-06-27 | 6.160 | 6.310 | 6.120 | 6.150 | 6.150 | 25,995,200 |
| 2025-06-26 | 6.260 | 6.320 | 6.170 | 6.170 | 6.170 | 38,807,004 |
| 2025-06-25 | 6.300 | 6.440 | 6.200 | 6.310 | 6.310 | 56,372,200 |
| 2025-06-24 | 6.310 | 6.570 | 6.160 | 6.380 | 6.380 | 82,012,344 |
| 2025-06-23 | 6.010 | 6.300 | 5.840 | 6.300 | 6.300 | 79,329,140 |
| 2025-06-20 | 6.180 | 6.570 | 6.050 | 6.080 | 6.080 | 105,197,242 |
| 2025-06-19 | 5.580 | 6.160 | 5.560 | 6.160 | 6.160 | 63,397,168 |
| 2025-06-18 | 5.540 | 5.640 | 5.500 | 5.600 | 5.600 | 11,587,842 |
| 2025-06-17 | 5.570 | 5.620 | 5.520 | 5.590 | 5.590 | 9,692,100 |
| 2025-06-16 | 5.400 | 5.590 | 5.350 | 5.560 | 5.560 | 12,196,600 |
| 2025-06-13 | 5.600 | 5.650 | 5.460 | 5.460 | 5.460 | 16,695,402 |
| 2025-06-12 | 5.750 | 5.750 | 5.610 | 5.650 | 5.650 | 16,761,800 |
| 2025-06-11 | 5.750 | 5.850 | 5.700 | 5.770 | 5.770 | 14,578,200 |
| 2025-06-10 | 5.940 | 5.960 | 5.660 | 5.760 | 5.760 | 24,227,471 |
| 2025-06-09 | 5.730 | 5.880 | 5.730 | 5.880 | 5.880 | 29,780,871 |
| 2025-06-06 | 5.640 | 5.820 | 5.560 | 5.730 | 5.730 | 27,561,200 |
| 2025-06-05 | 5.600 | 5.630 | 5.520 | 5.630 | 5.630 | 15,203,609 |
| 2025-06-04 | 5.590 | 5.650 | 5.570 | 5.610 | 5.610 | 12,912,700 |
| 2025-06-03 | 5.660 | 5.700 | 5.550 | 5.600 | 5.600 | 16,619,400 |
| 2025-05-30 | 5.830 | 5.850 | 5.580 | 5.650 | 5.650 | 23,383,800 |
| 2025-05-29 | 5.740 | 5.890 | 5.650 | 5.850 | 5.850 | 23,569,460 |
| 2025-05-28 | 5.880 | 5.980 | 5.780 | 5.780 | 5.780 | 23,383,410 |
| 2025-05-27 | 5.870 | 5.920 | 5.750 | 5.820 | 5.820 | 17,526,200 |
| 2025-05-26 | 5.870 | 5.890 | 5.760 | 5.880 | 5.880 | 19,540,200 |
| 2025-05-23 | 5.880 | 5.890 | 5.750 | 5.760 | 5.760 | 37,148,700 |
| 2025-05-22 | 6.120 | 6.250 | 6.070 | 6.130 | 6.130 | 29,169,600 |
| 2025-05-21 | 6.130 | 6.180 | 6.060 | 6.090 | 6.090 | 33,928,780 |
| 2025-05-20 | 6.120 | 6.530 | 6.040 | 6.250 | 6.250 | 51,381,560 |
| 2025-05-19 | 6.130 | 6.290 | 6.080 | 6.130 | 6.130 | 46,027,432 |
| 2025-05-16 | 5.960 | 6.550 | 5.940 | 6.300 | 6.300 | 70,635,230 |
| 2025-05-15 | 6.060 | 6.410 | 6.010 | 6.060 | 6.060 | 75,748,602 |
| 2025-05-14 | 6.420 | 6.800 | 6.210 | 6.510 | 6.510 | 133,974,218 |
| 2025-05-13 | 6.080 | 6.420 | 5.980 | 6.420 | 6.420 | 57,735,240 |
| 2025-05-12 | 5.390 | 5.840 | 5.390 | 5.840 | 5.840 | 50,105,300 |
| 2025-05-09 | 5.590 | 5.650 | 5.310 | 5.310 | 5.310 | 53,241,430 |
| 2025-05-08 | 6.010 | 6.010 | 5.540 | 5.770 | 5.770 | 93,566,048 |
| 2025-05-07 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 11,001,502 |
| 2025-05-06 | 4.590 | 4.960 | 4.590 | 4.960 | 4.960 | 20,570,640 |
| 2025-04-30 | 4.300 | 4.810 | 4.300 | 4.510 | 4.510 | 48,772,600 |
| 2025-04-29 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 9,411,700 |
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.