Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 7,004,300 |
| 2025-04-25 | 5.540 | 5.570 | 5.400 | 5.400 | 5.400 | 21,523,920 |
| 2025-04-24 | 5.710 | 5.720 | 5.510 | 5.530 | 5.530 | 16,965,900 |
| 2025-04-23 | 5.800 | 5.860 | 5.720 | 5.740 | 5.740 | 15,113,300 |
| 2025-04-22 | 5.890 | 5.920 | 5.760 | 5.800 | 5.800 | 14,600,500 |
| 2025-04-21 | 5.850 | 5.940 | 5.760 | 5.920 | 5.920 | 19,869,700 |
| 2025-04-18 | 5.730 | 5.800 | 5.680 | 5.720 | 5.720 | 14,232,000 |
| 2025-04-17 | 5.960 | 5.980 | 5.790 | 5.840 | 5.840 | 24,404,000 |
| 2025-04-16 | 5.840 | 5.880 | 5.630 | 5.720 | 5.720 | 13,150,100 |
| 2025-04-15 | 5.900 | 6.040 | 5.850 | 5.890 | 5.890 | 14,500,600 |
| 2025-04-14 | 5.920 | 5.990 | 5.870 | 5.940 | 5.940 | 18,053,402 |
| 2025-04-11 | 5.690 | 6.000 | 5.660 | 5.850 | 5.850 | 25,162,902 |
| 2025-04-10 | 5.690 | 5.940 | 5.660 | 5.750 | 5.750 | 30,089,302 |
| 2025-04-09 | 5.260 | 5.630 | 4.820 | 5.610 | 5.610 | 35,428,402 |
| 2025-04-08 | 5.150 | 5.530 | 5.150 | 5.350 | 5.350 | 26,174,677 |
| 2025-04-07 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 8,474,600 |
| 2025-04-03 | 6.450 | 6.550 | 6.280 | 6.280 | 6.280 | 15,025,030 |
| 2025-04-02 | 6.700 | 6.720 | 6.480 | 6.520 | 6.520 | 18,782,894 |
| 2025-04-01 | 6.610 | 6.800 | 6.570 | 6.740 | 6.740 | 15,854,000 |
| 2025-03-31 | 6.510 | 6.810 | 6.460 | 6.620 | 6.620 | 15,092,594 |
| 2025-03-28 | 6.800 | 6.830 | 6.490 | 6.590 | 6.590 | 22,639,802 |
| 2025-03-27 | 6.960 | 7.010 | 6.810 | 6.820 | 6.820 | 15,381,700 |
| 2025-03-26 | 6.950 | 7.070 | 6.890 | 6.980 | 6.980 | 9,599,400 |
| 2025-03-25 | 7.160 | 7.160 | 6.960 | 6.970 | 6.970 | 12,770,000 |
| 2025-03-24 | 7.350 | 7.350 | 6.880 | 7.160 | 7.160 | 28,640,300 |
| 2025-03-21 | 7.500 | 7.500 | 7.350 | 7.360 | 7.360 | 19,618,800 |
| 2025-03-20 | 7.510 | 7.590 | 7.470 | 7.490 | 7.490 | 15,601,600 |
| 2025-03-19 | 7.630 | 7.700 | 7.510 | 7.550 | 7.550 | 24,241,400 |
| 2025-03-18 | 7.750 | 7.880 | 7.670 | 7.700 | 7.700 | 21,891,809 |
| 2025-03-17 | 7.700 | 7.790 | 7.640 | 7.710 | 7.710 | 20,066,000 |
| 2025-03-14 | 7.660 | 7.740 | 7.580 | 7.700 | 7.700 | 22,942,696 |
| 2025-03-13 | 7.710 | 7.850 | 7.580 | 7.690 | 7.690 | 28,509,423 |
| 2025-03-12 | 7.720 | 7.740 | 7.640 | 7.640 | 7.640 | 22,087,800 |
| 2025-03-11 | 7.640 | 7.730 | 7.570 | 7.720 | 7.720 | 20,442,423 |
| 2025-03-10 | 7.600 | 7.850 | 7.590 | 7.800 | 7.800 | 27,210,100 |
| 2025-03-07 | 7.750 | 7.760 | 7.580 | 7.630 | 7.630 | 30,691,823 |
| 2025-03-06 | 7.670 | 7.850 | 7.640 | 7.800 | 7.800 | 40,602,100 |
| 2025-03-05 | 7.730 | 7.800 | 7.530 | 7.650 | 7.650 | 47,191,500 |
| 2025-03-04 | 8.400 | 8.880 | 7.560 | 7.940 | 7.940 | 97,253,773 |
| 2025-03-03 | 7.930 | 8.460 | 7.870 | 8.400 | 8.400 | 85,529,552 |
| 2025-02-28 | 7.980 | 8.040 | 7.730 | 7.840 | 7.840 | 37,888,300 |
| 2025-02-27 | 8.050 | 8.200 | 7.800 | 8.010 | 8.010 | 46,941,500 |
| 2025-02-26 | 7.920 | 8.260 | 7.840 | 8.100 | 8.100 | 72,801,798 |
| 2025-02-25 | 7.440 | 8.200 | 7.360 | 7.970 | 7.970 | 96,912,028 |
| 2025-02-24 | 7.480 | 7.600 | 7.420 | 7.510 | 7.510 | 27,854,356 |
| 2025-02-21 | 7.460 | 7.510 | 7.330 | 7.440 | 7.440 | 23,228,456 |
| 2025-02-20 | 7.400 | 7.590 | 7.300 | 7.490 | 7.490 | 27,286,600 |
| 2025-02-19 | 7.310 | 7.450 | 7.300 | 7.390 | 7.390 | 19,571,600 |
| 2025-02-18 | 7.660 | 7.660 | 7.300 | 7.330 | 7.330 | 33,267,800 |
| 2025-02-17 | 7.480 | 7.740 | 7.350 | 7.660 | 7.660 | 42,168,256 |
| 2025-02-14 | 7.700 | 7.710 | 7.420 | 7.450 | 7.450 | 50,380,048 |
| 2025-02-13 | 7.870 | 7.920 | 7.710 | 7.740 | 7.740 | 38,982,800 |
| 2025-02-12 | 7.820 | 8.080 | 7.820 | 7.930 | 7.930 | 39,431,900 |
| 2025-02-11 | 7.980 | 7.980 | 7.720 | 7.810 | 7.810 | 32,740,470 |
| 2025-02-10 | 7.970 | 8.100 | 7.810 | 7.940 | 7.940 | 54,366,500 |
| 2025-02-07 | 7.970 | 8.160 | 7.920 | 8.020 | 8.020 | 50,960,602 |
| 2025-02-06 | 7.940 | 8.120 | 7.810 | 8.040 | 8.040 | 42,348,526 |
| 2025-02-05 | 7.840 | 7.980 | 7.700 | 7.970 | 7.970 | 35,293,215 |
| 2025-01-27 | 8.150 | 8.350 | 7.670 | 7.830 | 7.830 | 42,056,115 |
| 2025-01-24 | 8.580 | 8.600 | 7.910 | 7.960 | 7.960 | 81,294,800 |
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.