Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.200 | 5.250 | 5.100 | 5.210 | 5.210 | 10,841,948 |
| 2024-04-29 | 5.000 | 5.220 | 4.900 | 5.170 | 5.170 | 21,281,940 |
| 2024-04-26 | 4.750 | 4.810 | 4.680 | 4.780 | 4.780 | 7,431,750 |
| 2024-04-25 | 4.660 | 4.860 | 4.620 | 4.780 | 4.780 | 8,360,084 |
| 2024-04-24 | 4.630 | 4.670 | 4.570 | 4.670 | 4.670 | 5,519,484 |
| 2024-04-23 | 4.670 | 4.670 | 4.550 | 4.630 | 4.630 | 5,717,200 |
| 2024-04-22 | 4.750 | 4.750 | 4.590 | 4.610 | 4.610 | 5,750,584 |
| 2024-04-19 | 4.820 | 4.870 | 4.670 | 4.700 | 4.700 | 9,600,600 |
| 2024-04-18 | 4.960 | 5.010 | 4.860 | 4.880 | 4.880 | 12,824,500 |
| 2024-04-17 | 4.730 | 5.140 | 4.550 | 5.060 | 5.060 | 18,977,635 |
| 2024-04-16 | 4.720 | 5.440 | 4.660 | 4.870 | 4.870 | 21,686,457 |
| 2024-04-15 | 4.820 | 4.970 | 4.500 | 4.640 | 4.640 | 10,825,686 |
| 2024-04-12 | 5.010 | 5.080 | 4.880 | 4.890 | 4.890 | 10,816,539 |
| 2024-04-11 | 5.030 | 5.290 | 5.030 | 5.090 | 5.090 | 14,813,200 |
| 2024-04-10 | 5.100 | 5.100 | 4.890 | 4.950 | 4.950 | 10,300,618 |
| 2024-04-09 | 4.930 | 5.130 | 4.900 | 5.120 | 5.120 | 12,717,800 |
| 2024-04-08 | 5.160 | 5.160 | 4.910 | 4.910 | 4.910 | 13,676,355 |
| 2024-04-03 | 5.230 | 5.250 | 5.060 | 5.170 | 5.170 | 15,165,332 |
| 2024-04-02 | 5.370 | 5.380 | 5.170 | 5.220 | 5.220 | 17,682,002 |
| 2024-04-01 | 5.290 | 5.430 | 5.230 | 5.340 | 5.340 | 23,530,333 |
| 2024-03-29 | 5.600 | 5.600 | 5.350 | 5.380 | 5.380 | 21,674,879 |
| 2024-03-28 | 5.410 | 6.190 | 5.400 | 5.760 | 5.760 | 50,881,296 |
| 2024-03-27 | 4.780 | 5.630 | 4.780 | 5.630 | 5.630 | 14,433,093 |
| 2024-03-26 | 4.720 | 4.740 | 4.620 | 4.690 | 4.690 | 4,656,100 |
| 2024-03-25 | 4.820 | 4.870 | 4.700 | 4.700 | 4.700 | 5,651,600 |
| 2024-03-22 | 4.970 | 4.970 | 4.740 | 4.840 | 4.840 | 7,867,942 |
| 2024-03-21 | 5.030 | 5.060 | 4.870 | 4.940 | 4.940 | 7,312,089 |
| 2024-03-20 | 4.860 | 5.060 | 4.820 | 5.010 | 5.010 | 9,398,242 |
| 2024-03-19 | 4.890 | 4.940 | 4.820 | 4.850 | 4.850 | 7,088,098 |
| 2024-03-18 | 4.780 | 4.920 | 4.720 | 4.920 | 4.920 | 8,926,329 |
| 2024-03-15 | 4.690 | 4.770 | 4.670 | 4.760 | 4.760 | 7,017,339 |
| 2024-03-14 | 4.700 | 4.830 | 4.630 | 4.690 | 4.690 | 7,678,085 |
| 2024-03-13 | 4.760 | 4.800 | 4.650 | 4.700 | 4.700 | 6,863,600 |
| 2024-03-12 | 4.580 | 4.760 | 4.570 | 4.720 | 4.720 | 8,882,100 |
| 2024-03-11 | 4.520 | 4.580 | 4.450 | 4.570 | 4.570 | 6,150,806 |
| 2024-03-08 | 4.540 | 4.550 | 4.440 | 4.490 | 4.490 | 4,673,598 |
| 2024-03-07 | 4.590 | 4.640 | 4.470 | 4.480 | 4.480 | 6,164,300 |
| 2024-03-06 | 4.550 | 4.600 | 4.460 | 4.540 | 4.540 | 5,614,700 |
| 2024-03-05 | 4.770 | 4.770 | 4.520 | 4.560 | 4.560 | 8,718,000 |
| 2024-03-04 | 4.600 | 4.790 | 4.560 | 4.770 | 4.770 | 10,388,922 |
| 2024-03-01 | 4.560 | 4.650 | 4.510 | 4.630 | 4.630 | 8,572,322 |
| 2024-02-29 | 4.410 | 4.640 | 4.400 | 4.570 | 4.570 | 11,519,800 |
| 2024-02-28 | 4.800 | 5.050 | 4.440 | 4.480 | 4.480 | 15,133,999 |
| 2024-02-27 | 4.630 | 4.800 | 4.620 | 4.800 | 4.800 | 7,527,099 |
| 2024-02-26 | 4.610 | 4.770 | 4.570 | 4.670 | 4.670 | 9,068,000 |
| 2024-02-23 | 4.460 | 4.620 | 4.450 | 4.610 | 4.610 | 8,918,800 |
| 2024-02-22 | 4.380 | 4.490 | 4.360 | 4.470 | 4.470 | 7,235,884 |
| 2024-02-21 | 4.300 | 4.540 | 4.240 | 4.410 | 4.410 | 8,644,000 |
| 2024-02-20 | 4.290 | 4.380 | 4.160 | 4.330 | 4.330 | 9,028,576 |
| 2024-02-19 | 4.240 | 4.420 | 4.110 | 4.280 | 4.280 | 18,369,556 |
| 2024-02-08 | 3.730 | 4.320 | 3.430 | 4.230 | 4.230 | 24,916,570 |
| 2024-02-07 | 3.930 | 4.000 | 3.650 | 3.730 | 3.730 | 23,173,791 |
| 2024-02-06 | 3.880 | 4.120 | 3.590 | 3.960 | 3.960 | 17,648,462 |
| 2024-02-05 | 4.380 | 4.380 | 3.750 | 3.870 | 3.870 | 16,387,885 |
| 2024-02-02 | 4.790 | 4.810 | 4.290 | 4.440 | 4.440 | 9,404,638 |
| 2024-02-01 | 4.820 | 4.860 | 4.610 | 4.730 | 4.730 | 8,138,198 |
| 2024-01-31 | 5.100 | 5.260 | 4.800 | 4.820 | 4.820 | 9,054,023 |
| 2024-01-30 | 5.340 | 5.460 | 5.210 | 5.220 | 5.220 | 4,677,799 |
| 2024-01-29 | 5.540 | 5.600 | 5.360 | 5.380 | 5.380 | 5,215,117 |
| 2024-01-26 | 5.550 | 5.630 | 5.470 | 5.520 | 5.520 | 5,083,900 |
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.