Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.730 | 4.740 | 4.580 | 4.600 | 4.600 | 4,658,386 |
| 2024-07-26 | 4.650 | 4.720 | 4.640 | 4.710 | 4.710 | 3,811,359 |
| 2024-07-25 | 4.610 | 4.730 | 4.530 | 4.640 | 4.640 | 3,342,300 |
| 2024-07-24 | 4.760 | 4.790 | 4.630 | 4.640 | 4.640 | 3,856,099 |
| 2024-07-23 | 4.930 | 4.930 | 4.770 | 4.770 | 4.770 | 4,168,500 |
| 2024-07-22 | 4.910 | 4.940 | 4.840 | 4.900 | 4.900 | 3,115,598 |
| 2024-07-19 | 4.870 | 4.960 | 4.840 | 4.920 | 4.920 | 5,054,276 |
| 2024-07-18 | 4.900 | 4.920 | 4.780 | 4.910 | 4.910 | 3,568,800 |
| 2024-07-17 | 4.880 | 4.920 | 4.830 | 4.880 | 4.880 | 2,913,900 |
| 2024-07-16 | 4.950 | 4.950 | 4.850 | 4.860 | 4.860 | 2,896,295 |
| 2024-07-15 | 5.000 | 5.000 | 4.870 | 4.880 | 4.880 | 3,301,100 |
| 2024-07-12 | 4.970 | 5.040 | 4.940 | 4.970 | 4.970 | 3,870,800 |
| 2024-07-11 | 4.860 | 4.990 | 4.840 | 4.970 | 4.970 | 6,260,600 |
| 2024-07-10 | 4.810 | 4.870 | 4.760 | 4.790 | 4.790 | 3,169,770 |
| 2024-07-09 | 4.800 | 4.840 | 4.620 | 4.820 | 4.820 | 4,206,478 |
| 2024-07-08 | 4.950 | 4.950 | 4.770 | 4.800 | 4.800 | 3,785,700 |
| 2024-07-05 | 4.750 | 4.980 | 4.680 | 4.950 | 4.950 | 5,550,899 |
| 2024-07-04 | 4.930 | 4.960 | 4.710 | 4.740 | 4.740 | 5,205,900 |
| 2024-07-03 | 5.050 | 5.090 | 4.940 | 4.940 | 4.940 | 3,852,500 |
| 2024-07-02 | 4.910 | 5.040 | 4.890 | 4.980 | 4.980 | 3,895,300 |
| 2024-07-01 | 4.850 | 4.940 | 4.820 | 4.930 | 4.930 | 2,789,400 |
| 2024-06-28 | 4.900 | 4.970 | 4.870 | 4.880 | 4.880 | 3,412,375 |
| 2024-06-27 | 4.920 | 5.000 | 4.910 | 4.920 | 4.920 | 3,870,300 |
| 2024-06-26 | 4.770 | 4.960 | 4.770 | 4.960 | 4.960 | 4,016,803 |
| 2024-06-25 | 4.780 | 4.850 | 4.750 | 4.790 | 4.790 | 2,971,503 |
| 2024-06-24 | 5.030 | 5.040 | 4.760 | 4.780 | 4.780 | 4,780,500 |
| 2024-06-21 | 4.980 | 5.080 | 4.950 | 5.000 | 5.000 | 3,702,404 |
| 2024-06-20 | 5.020 | 5.110 | 4.980 | 5.000 | 5.000 | 4,473,700 |
| 2024-06-19 | 5.120 | 5.150 | 5.020 | 5.020 | 5.020 | 2,774,100 |
| 2024-06-18 | 5.000 | 5.110 | 4.990 | 5.090 | 5.090 | 3,676,899 |
| 2024-06-17 | 5.070 | 5.080 | 4.980 | 5.010 | 5.010 | 3,261,556 |
| 2024-06-14 | 5.130 | 5.130 | 5.020 | 5.080 | 5.080 | 3,580,800 |
| 2024-06-13 | 5.200 | 5.230 | 5.110 | 5.130 | 5.130 | 3,872,804 |
| 2024-06-12 | 5.160 | 5.230 | 5.150 | 5.170 | 5.170 | 4,522,604 |
| 2024-06-11 | 5.020 | 5.160 | 4.980 | 5.150 | 5.150 | 5,292,028 |
| 2024-06-07 | 4.990 | 5.150 | 4.970 | 5.070 | 5.070 | 6,083,883 |
| 2024-06-06 | 5.150 | 5.180 | 4.860 | 4.930 | 4.930 | 8,825,070 |
| 2024-06-05 | 5.220 | 5.260 | 5.120 | 5.140 | 5.140 | 4,550,791 |
| 2024-06-04 | 5.150 | 5.230 | 5.140 | 5.200 | 5.200 | 4,739,530 |
| 2024-06-03 | 5.320 | 5.360 | 5.130 | 5.180 | 5.180 | 7,114,138 |
| 2024-05-31 | 5.330 | 5.360 | 5.300 | 5.320 | 5.320 | 3,319,600 |
| 2024-05-30 | 5.380 | 5.400 | 5.290 | 5.310 | 5.310 | 4,610,100 |
| 2024-05-29 | 5.360 | 5.420 | 5.320 | 5.340 | 5.340 | 4,471,766 |
| 2024-05-28 | 5.440 | 5.440 | 5.330 | 5.360 | 5.360 | 3,370,196 |
| 2024-05-27 | 5.460 | 5.460 | 5.310 | 5.440 | 5.440 | 5,879,784 |
| 2024-05-24 | 5.440 | 5.550 | 5.370 | 5.420 | 5.420 | 5,949,891 |
| 2024-05-23 | 5.510 | 5.510 | 5.390 | 5.400 | 5.400 | 5,416,871 |
| 2024-05-22 | 5.520 | 5.580 | 5.490 | 5.510 | 5.510 | 5,846,000 |
| 2024-05-21 | 5.560 | 5.560 | 5.470 | 5.480 | 5.480 | 6,192,600 |
| 2024-05-20 | 5.390 | 5.700 | 5.390 | 5.560 | 5.560 | 12,007,790 |
| 2024-05-17 | 5.360 | 5.450 | 5.330 | 5.380 | 5.380 | 6,995,699 |
| 2024-05-16 | 5.430 | 5.540 | 5.330 | 5.360 | 5.360 | 8,792,600 |
| 2024-05-15 | 5.580 | 5.580 | 5.420 | 5.430 | 5.430 | 11,229,500 |
| 2024-05-14 | 5.500 | 5.720 | 5.490 | 5.590 | 5.590 | 17,822,900 |
| 2024-05-13 | 6.020 | 6.140 | 5.500 | 5.520 | 5.520 | 26,375,951 |
| 2024-05-10 | 5.630 | 6.060 | 5.610 | 5.790 | 5.790 | 23,136,038 |
| 2024-05-09 | 5.520 | 5.790 | 5.470 | 5.660 | 5.660 | 23,245,587 |
| 2024-05-08 | 5.340 | 5.800 | 5.330 | 5.670 | 5.670 | 26,324,748 |
| 2024-05-07 | 5.330 | 5.370 | 5.240 | 5.350 | 5.350 | 9,607,419 |
| 2024-05-06 | 5.210 | 5.350 | 5.200 | 5.330 | 5.330 | 10,897,280 |
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.