Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.620 | 4.680 | 4.390 | 4.680 | 4.680 | 8,351,133 |
| 2026-10-22 | 4.760 | 4.770 | 4.620 | 4.620 | 4.620 | 6,090,514 |
| 2026-10-21 | 4.810 | 4.880 | 4.710 | 4.740 | 4.740 | 5,506,000 |
| 2026-10-20 | 4.800 | 4.830 | 4.730 | 4.790 | 4.790 | 4,821,201 |
| 2026-10-19 | 4.930 | 4.940 | 4.700 | 4.780 | 4.780 | 7,866,391 |
| 2026-10-16 | 5.050 | 5.100 | 4.820 | 4.870 | 4.870 | 6,946,700 |
| 2026-10-15 | 4.960 | 5.060 | 4.910 | 4.950 | 4.950 | 7,060,400 |
| 2026-10-14 | 5.090 | 5.120 | 4.990 | 5.020 | 5.020 | 5,240,700 |
| 2026-10-13 | 5.190 | 5.190 | 5.020 | 5.120 | 5.120 | 9,975,800 |
| 2026-10-12 | 5.280 | 5.340 | 5.150 | 5.170 | 5.170 | 9,840,700 |
| 2026-10-09 | 5.150 | 5.300 | 5.070 | 5.300 | 5.300 | 10,679,501 |
| 2026-10-08 | 5.240 | 5.320 | 5.120 | 5.170 | 5.170 | 8,769,200 |
| 2026-09-30 | 5.130 | 5.280 | 5.130 | 5.230 | 5.230 | 8,633,670 |
| 2026-09-29 | 5.170 | 5.240 | 5.120 | 5.140 | 5.140 | 8,002,869 |
| 2026-09-28 | 5.250 | 5.250 | 5.120 | 5.170 | 5.170 | 7,450,002 |
| 2026-09-24 | 5.260 | 5.300 | 5.160 | 5.170 | 5.170 | 8,712,940 |
| 2026-09-23 | 5.190 | 5.310 | 5.160 | 5.230 | 5.230 | 11,141,700 |
| 2026-09-22 | 5.090 | 5.260 | 5.090 | 5.200 | 5.200 | 13,254,567 |
| 2026-09-21 | 4.870 | 5.130 | 4.870 | 5.110 | 5.110 | 9,974,269 |
| 2026-09-18 | 4.890 | 5.040 | 4.890 | 4.890 | 4.890 | 9,075,969 |
| 2026-09-17 | 4.750 | 4.890 | 4.720 | 4.890 | 4.890 | 5,862,000 |
| 2026-09-16 | 4.830 | 4.830 | 4.710 | 4.800 | 4.800 | 4,624,600 |
| 2026-09-15 | 4.940 | 4.940 | 4.750 | 4.770 | 4.770 | 5,734,300 |
| 2026-09-14 | 4.850 | 4.980 | 4.840 | 4.940 | 4.940 | 3,774,600 |
| 2026-09-11 | 5.050 | 5.050 | 4.860 | 4.900 | 4.900 | 6,766,100 |
| 2026-09-10 | 5.160 | 5.170 | 5.030 | 5.050 | 5.050 | 6,176,500 |
| 2026-09-09 | 5.140 | 5.180 | 5.080 | 5.160 | 5.160 | 5,318,992 |
| 2026-09-08 | 5.080 | 5.180 | 5.030 | 5.170 | 5.170 | 7,257,143 |
| 2026-09-07 | 5.080 | 5.110 | 5.040 | 5.080 | 5.080 | 5,462,400 |
| 2026-09-04 | 5.020 | 5.220 | 5.000 | 5.080 | 5.080 | 9,093,900 |
| 2026-09-03 | 5.080 | 5.140 | 5.010 | 5.020 | 5.020 | 6,698,300 |
| 2026-09-02 | 5.160 | 5.180 | 5.060 | 5.080 | 5.080 | 7,233,800 |
| 2026-09-01 | 5.130 | 5.200 | 5.110 | 5.190 | 5.190 | 10,161,800 |
| 2026-08-31 | 5.240 | 5.300 | 5.110 | 5.130 | 5.130 | 10,703,724 |
| 2026-08-28 | 5.070 | 5.170 | 5.030 | 5.140 | 5.140 | 8,430,200 |
| 2026-08-27 | 5.050 | 5.160 | 4.990 | 5.120 | 5.120 | 11,277,800 |
| 2026-08-26 | 5.050 | 5.390 | 5.020 | 5.090 | 5.090 | 15,193,000 |
| 2026-08-25 | 4.840 | 5.070 | 4.810 | 5.050 | 5.050 | 16,219,077 |
| 2026-08-24 | 4.970 | 5.060 | 4.840 | 4.870 | 4.870 | 14,381,100 |
| 2026-08-21 | 5.150 | 5.200 | 4.920 | 4.980 | 4.980 | 26,092,234 |
| 2026-08-20 | 5.120 | 5.900 | 5.120 | 5.340 | 5.340 | 37,605,895 |
| 2026-08-19 | 5.030 | 5.080 | 4.950 | 4.960 | 4.960 | 8,552,600 |
| 2026-08-18 | 5.120 | 5.210 | 5.040 | 5.070 | 5.070 | 7,279,100 |
| 2026-08-17 | 5.150 | 5.190 | 4.980 | 5.110 | 5.110 | 8,971,000 |
| 2026-08-14 | 5.140 | 5.260 | 5.050 | 5.160 | 5.160 | 9,996,800 |
| 2026-08-13 | 5.070 | 5.210 | 4.950 | 5.100 | 5.100 | 10,293,217 |
| 2026-08-12 | 5.050 | 5.130 | 5.010 | 5.050 | 5.050 | 5,910,300 |
| 2026-08-11 | 4.990 | 5.130 | 4.990 | 5.070 | 5.070 | 9,175,000 |
| 2026-08-10 | 4.950 | 5.070 | 4.930 | 5.030 | 5.030 | 7,966,100 |
| 2026-08-07 | 4.830 | 4.950 | 4.750 | 4.950 | 4.950 | 8,654,500 |
| 2026-08-06 | 4.820 | 4.870 | 4.740 | 4.800 | 4.800 | 5,227,100 |
| 2026-08-05 | 4.900 | 4.910 | 4.770 | 4.830 | 4.830 | 6,731,800 |
| 2026-08-04 | 4.830 | 4.950 | 4.830 | 4.880 | 4.880 | 5,908,200 |
| 2026-08-03 | 4.730 | 4.830 | 4.730 | 4.830 | 4.830 | 5,340,800 |
| 2026-07-31 | 4.610 | 4.760 | 4.610 | 4.750 | 4.750 | 7,525,083 |
| 2026-07-30 | 4.680 | 4.780 | 4.600 | 4.630 | 4.630 | 7,500,200 |
| 2026-07-29 | 4.670 | 4.790 | 4.660 | 4.680 | 4.680 | 7,343,900 |
| 2026-07-28 | 4.630 | 4.730 | 4.600 | 4.670 | 4.670 | 6,545,693 |
| 2026-07-27 | 4.460 | 4.640 | 4.420 | 4.640 | 4.640 | 8,498,903 |
| 2026-07-24 | 4.570 | 4.620 | 4.450 | 4.450 | 4.450 | 7,129,101 |
Page 1 of 5 · 243 trading daysOlder →
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.