Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.570 | 8.860 | 8.440 | 8.650 | 8.650 | 90,208,857 |
| 2025-01-22 | 8.600 | 8.850 | 8.250 | 8.570 | 8.570 | 142,187,131 |
| 2025-01-21 | 7.860 | 8.430 | 7.850 | 8.430 | 8.430 | 137,111,352 |
| 2025-01-20 | 7.710 | 7.990 | 7.640 | 7.660 | 7.660 | 38,668,452 |
| 2025-01-17 | 7.660 | 7.930 | 7.500 | 7.810 | 7.810 | 80,745,513 |
| 2025-01-16 | 8.150 | 8.150 | 7.940 | 8.130 | 8.130 | 115,980,870 |
| 2025-01-15 | 7.960 | 8.040 | 7.630 | 7.670 | 7.670 | 52,825,380 |
| 2025-01-14 | 7.440 | 8.160 | 7.440 | 8.040 | 8.040 | 72,090,978 |
| 2025-01-13 | 8.300 | 8.450 | 7.790 | 7.790 | 7.790 | 86,725,400 |
| 2025-01-10 | 8.300 | 9.220 | 8.210 | 8.660 | 8.660 | 122,801,632 |
| 2025-01-09 | 8.250 | 8.540 | 8.120 | 8.380 | 8.380 | 56,569,100 |
| 2025-01-08 | 7.670 | 8.490 | 7.660 | 8.140 | 8.140 | 66,985,428 |
| 2025-01-07 | 8.000 | 8.000 | 7.290 | 7.760 | 7.760 | 73,929,146 |
| 2025-01-06 | 8.000 | 8.250 | 7.770 | 8.100 | 8.100 | 42,871,800 |
| 2025-01-03 | 8.700 | 8.750 | 8.130 | 8.150 | 8.150 | 52,835,957 |
| 2025-01-02 | 8.010 | 8.770 | 8.010 | 8.490 | 8.490 | 76,086,013 |
| 2024-12-31 | 7.890 | 8.460 | 7.890 | 8.010 | 8.010 | 60,115,578 |
| 2024-12-30 | 8.140 | 8.140 | 7.860 | 7.880 | 7.880 | 31,333,484 |
| 2024-12-27 | 7.660 | 8.150 | 7.640 | 8.140 | 8.140 | 46,898,100 |
| 2024-12-26 | 7.620 | 7.790 | 7.520 | 7.650 | 7.650 | 33,082,906 |
| 2024-12-25 | 7.760 | 7.950 | 7.470 | 7.690 | 7.690 | 48,323,600 |
| 2024-12-24 | 7.500 | 8.280 | 7.500 | 7.830 | 7.830 | 50,223,621 |
| 2024-12-23 | 8.750 | 8.820 | 8.230 | 8.230 | 8.230 | 76,945,858 |
| 2024-12-20 | 8.260 | 9.340 | 8.040 | 9.140 | 9.140 | 146,764,439 |
| 2024-12-19 | 8.890 | 9.300 | 8.300 | 8.490 | 8.490 | 87,996,050 |
| 2024-12-18 | 8.350 | 9.420 | 8.310 | 9.050 | 9.050 | 102,705,257 |
| 2024-12-17 | 8.390 | 8.780 | 8.340 | 8.560 | 8.560 | 116,514,359 |
| 2024-12-16 | 7.650 | 8.340 | 7.650 | 8.340 | 8.340 | 40,548,700 |
| 2024-12-13 | 7.850 | 7.850 | 7.580 | 7.580 | 7.580 | 25,536,028 |
| 2024-12-12 | 7.790 | 8.030 | 7.680 | 7.900 | 7.900 | 29,565,200 |
| 2024-12-11 | 7.810 | 7.910 | 7.740 | 7.790 | 7.790 | 31,175,300 |
| 2024-12-10 | 8.120 | 8.290 | 7.870 | 7.920 | 7.920 | 49,261,900 |
| 2024-12-09 | 7.800 | 8.150 | 7.750 | 7.870 | 7.870 | 40,559,300 |
| 2024-12-06 | 7.910 | 8.060 | 7.520 | 7.840 | 7.840 | 49,589,300 |
| 2024-12-05 | 7.860 | 8.230 | 7.700 | 8.020 | 8.020 | 63,830,350 |
| 2024-12-04 | 7.590 | 8.100 | 7.540 | 8.080 | 8.080 | 78,025,358 |
| 2024-12-03 | 7.440 | 7.650 | 7.380 | 7.590 | 7.590 | 38,413,300 |
| 2024-12-02 | 7.160 | 7.490 | 7.080 | 7.440 | 7.440 | 36,537,800 |
| 2024-11-29 | 7.100 | 7.250 | 6.960 | 7.160 | 7.160 | 25,051,676 |
| 2024-11-28 | 7.100 | 7.320 | 6.900 | 7.150 | 7.150 | 31,191,600 |
| 2024-11-27 | 7.210 | 7.290 | 6.780 | 7.160 | 7.160 | 38,654,024 |
| 2024-11-26 | 6.920 | 7.580 | 6.920 | 7.380 | 7.380 | 49,377,878 |
| 2024-11-25 | 7.080 | 7.190 | 6.830 | 7.000 | 7.000 | 25,887,312 |
| 2024-11-22 | 7.270 | 7.470 | 7.010 | 7.030 | 7.030 | 38,253,661 |
| 2024-11-21 | 7.740 | 7.840 | 7.500 | 7.560 | 7.560 | 38,958,500 |
| 2024-11-20 | 7.360 | 7.700 | 7.300 | 7.510 | 7.510 | 42,183,012 |
| 2024-11-19 | 6.700 | 7.500 | 6.700 | 7.300 | 7.300 | 50,662,202 |
| 2024-11-18 | 7.500 | 7.510 | 6.870 | 6.870 | 6.870 | 45,773,800 |
| 2024-11-15 | 8.100 | 8.150 | 7.550 | 7.630 | 7.630 | 58,097,100 |
| 2024-11-14 | 8.000 | 8.600 | 7.960 | 8.300 | 8.300 | 106,993,504 |
| 2024-11-13 | 7.870 | 7.960 | 7.560 | 7.950 | 7.950 | 36,865,261 |
| 2024-11-12 | 8.160 | 8.160 | 7.800 | 7.880 | 7.880 | 57,989,249 |
| 2024-11-11 | 7.960 | 8.250 | 7.950 | 8.190 | 8.190 | 58,705,939 |
| 2024-11-08 | 8.000 | 8.150 | 7.880 | 7.950 | 7.950 | 67,685,700 |
| 2024-11-07 | 7.600 | 8.150 | 7.550 | 7.870 | 7.870 | 81,101,967 |
| 2024-11-06 | 8.110 | 8.110 | 7.580 | 7.810 | 7.810 | 91,372,138 |
| 2024-11-05 | 8.320 | 8.600 | 7.930 | 8.110 | 8.110 | 134,596,792 |
| 2024-11-04 | 8.310 | 8.570 | 8.310 | 8.320 | 8.320 | 97,012,120 |
| 2024-11-01 | 10.200 | 10.200 | 9.230 | 9.230 | 9.230 | 103,654,209 |
| 2024-10-31 | 9.400 | 10.250 | 9.380 | 10.250 | 10.250 | 148,404,279 |
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.