Jiangsu Boamax Technologies Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9.400 | 10.250 | 9.380 | 10.250 | 10.250 | 148,404,279 |
| 2024-10-30 | 9.020 | 9.900 | 8.170 | 9.320 | 9.320 | 220,439,518 |
| 2024-10-29 | 9.320 | 9.320 | 8.470 | 9.020 | 9.020 | 128,143,034 |
| 2024-10-28 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 4,303,900 |
| 2024-10-25 | 7.000 | 7.700 | 7.000 | 7.700 | 7.700 | 54,642,258 |
| 2024-10-24 | 6.600 | 7.000 | 6.510 | 7.000 | 7.000 | 100,485,797 |
| 2024-10-23 | 5.620 | 6.360 | 5.620 | 6.360 | 6.360 | 80,001,095 |
| 2024-10-22 | 5.880 | 6.060 | 5.590 | 5.780 | 5.780 | 98,098,972 |
| 2024-10-21 | 5.180 | 5.630 | 5.130 | 5.630 | 5.630 | 55,828,240 |
| 2024-10-18 | 5.080 | 5.190 | 4.950 | 5.120 | 5.120 | 36,698,047 |
| 2024-10-17 | 4.900 | 5.240 | 4.900 | 5.080 | 5.080 | 33,655,700 |
| 2024-10-16 | 4.890 | 4.990 | 4.810 | 4.880 | 4.880 | 18,495,700 |
| 2024-10-15 | 4.940 | 5.100 | 4.830 | 4.960 | 4.960 | 28,319,247 |
| 2024-10-14 | 4.780 | 4.940 | 4.700 | 4.940 | 4.940 | 23,437,096 |
| 2024-10-11 | 5.000 | 5.000 | 4.630 | 4.700 | 4.700 | 23,967,386 |
| 2024-10-10 | 5.060 | 5.210 | 4.850 | 5.020 | 5.020 | 37,938,280 |
| 2024-10-09 | 5.750 | 5.780 | 5.210 | 5.210 | 5.210 | 47,521,392 |
| 2024-10-08 | 5.810 | 5.810 | 5.320 | 5.790 | 5.790 | 77,824,734 |
| 2024-09-30 | 4.980 | 5.280 | 4.850 | 5.280 | 5.280 | 67,496,532 |
| 2024-09-27 | 4.580 | 4.860 | 4.580 | 4.800 | 4.800 | 50,533,354 |
| 2024-09-26 | 4.410 | 4.560 | 4.400 | 4.550 | 4.550 | 31,581,954 |
| 2024-09-25 | 4.450 | 4.600 | 4.420 | 4.460 | 4.460 | 41,347,615 |
| 2024-09-24 | 4.240 | 4.490 | 4.160 | 4.450 | 4.450 | 44,248,530 |
| 2024-09-23 | 4.390 | 4.410 | 4.250 | 4.260 | 4.260 | 33,968,730 |
| 2024-09-20 | 4.290 | 4.590 | 4.230 | 4.400 | 4.400 | 50,803,147 |
| 2024-09-19 | 4.180 | 4.330 | 4.130 | 4.300 | 4.300 | 30,485,592 |
| 2024-09-18 | 4.260 | 4.350 | 4.120 | 4.120 | 4.120 | 25,520,466 |
| 2024-09-13 | 4.450 | 4.470 | 4.220 | 4.240 | 4.240 | 42,928,421 |
| 2024-09-12 | 4.460 | 4.650 | 4.430 | 4.480 | 4.480 | 46,431,046 |
| 2024-09-11 | 4.350 | 4.780 | 4.300 | 4.550 | 4.550 | 65,877,365 |
| 2024-09-10 | 4.240 | 4.550 | 4.150 | 4.460 | 4.460 | 60,757,445 |
| 2024-09-09 | 4.410 | 4.450 | 4.230 | 4.330 | 4.330 | 50,264,200 |
| 2024-09-06 | 4.890 | 4.890 | 4.480 | 4.520 | 4.520 | 84,510,864 |
| 2024-09-05 | 4.390 | 4.900 | 4.250 | 4.900 | 4.900 | 121,064,681 |
| 2024-09-04 | 4.360 | 4.670 | 4.360 | 4.450 | 4.450 | 88,829,706 |
| 2024-09-03 | 5.800 | 5.800 | 4.760 | 4.770 | 4.770 | 123,986,277 |
| 2024-09-02 | 5.200 | 5.290 | 5.000 | 5.290 | 5.290 | 63,081,470 |
| 2024-08-30 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 6,688,400 |
| 2024-08-29 | 4.120 | 4.370 | 4.090 | 4.370 | 4.370 | 27,621,348 |
| 2024-08-28 | 3.620 | 3.970 | 3.590 | 3.970 | 3.970 | 26,898,227 |
| 2024-08-27 | 3.710 | 3.720 | 3.600 | 3.610 | 3.610 | 6,629,720 |
| 2024-08-26 | 3.600 | 3.770 | 3.600 | 3.720 | 3.720 | 8,467,940 |
| 2024-08-23 | 3.640 | 3.650 | 3.550 | 3.610 | 3.610 | 6,863,352 |
| 2024-08-22 | 3.750 | 3.770 | 3.640 | 3.650 | 3.650 | 6,588,522 |
| 2024-08-21 | 3.720 | 3.790 | 3.720 | 3.740 | 3.740 | 5,388,300 |
| 2024-08-20 | 3.860 | 3.870 | 3.720 | 3.750 | 3.750 | 8,458,700 |
| 2024-08-19 | 3.910 | 3.930 | 3.840 | 3.850 | 3.850 | 6,039,860 |
| 2024-08-16 | 4.020 | 4.020 | 3.890 | 3.900 | 3.900 | 6,057,060 |
| 2024-08-15 | 3.890 | 4.010 | 3.850 | 3.980 | 3.980 | 9,154,600 |
| 2024-08-14 | 3.900 | 3.960 | 3.860 | 3.900 | 3.900 | 5,527,000 |
| 2024-08-13 | 3.880 | 3.950 | 3.810 | 3.940 | 3.940 | 6,801,400 |
| 2024-08-12 | 3.960 | 3.990 | 3.880 | 3.890 | 3.890 | 5,711,800 |
| 2024-08-09 | 4.070 | 4.080 | 3.950 | 3.950 | 3.950 | 6,628,100 |
| 2024-08-08 | 4.040 | 4.070 | 3.970 | 4.030 | 4.030 | 7,596,552 |
| 2024-08-07 | 4.120 | 4.150 | 4.060 | 4.080 | 4.080 | 6,238,600 |
| 2024-08-06 | 4.000 | 4.110 | 3.990 | 4.110 | 4.110 | 10,173,700 |
| 2024-08-05 | 4.060 | 4.130 | 3.960 | 3.960 | 3.960 | 9,445,304 |
| 2024-08-02 | 4.190 | 4.200 | 4.070 | 4.090 | 4.090 | 8,226,600 |
| 2024-08-01 | 4.220 | 4.240 | 4.160 | 4.190 | 4.190 | 9,128,600 |
| 2024-07-31 | 4.030 | 4.220 | 4.010 | 4.210 | 4.210 | 14,974,200 |
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.