Beijing Bohui Innovation Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.340	5.560	5.300	5.550	5.550	6,245,000
2024-01-24	5.330	5.410	5.130	5.330	5.330	7,085,800
2024-01-23	5.230	5.330	5.150	5.280	5.280	7,186,898
2024-01-22	5.750	5.750	5.250	5.310	5.310	8,232,500
2024-01-19	5.720	5.810	5.650	5.690	5.690	5,459,700
2024-01-18	5.810	5.830	5.580	5.740	5.740	7,205,198
2024-01-17	5.930	6.040	5.840	5.850	5.850	4,426,200
2024-01-16	6.080	6.080	5.900	5.990	5.990	4,220,400
2024-01-15	6.010	6.110	5.980	6.060	6.060	4,886,400
2024-01-12	6.050	6.140	6.000	6.010	6.010	4,133,600
2024-01-11	6.030	6.100	6.000	6.070	6.070	4,522,396
2024-01-10	6.050	6.120	5.990	6.030	6.030	4,028,200
2024-01-09	6.050	6.120	6.020	6.050	6.050	4,715,500
2024-01-08	6.120	6.180	6.050	6.050	6.050	4,689,104
2024-01-05	6.260	6.260	6.110	6.130	6.130	5,493,437
2024-01-04	6.260	6.290	6.160	6.260	6.260	4,136,739
2024-01-03	6.290	6.390	6.190	6.250	6.250	4,518,400
2024-01-02	6.300	6.330	6.220	6.290	6.290	4,862,647
2023-12-29	6.220	6.330	6.190	6.240	6.240	4,150,100
2023-12-28	6.280	6.300	6.150	6.220	6.220	6,992,700
2023-12-27	6.230	6.340	6.230	6.290	6.290	4,653,600
2023-12-26	6.370	6.430	6.260	6.280	6.280	3,796,104
2023-12-25	6.310	6.430	6.230	6.330	6.330	5,487,204
2023-12-22	6.440	6.440	6.280	6.330	6.330	5,269,339
2023-12-21	6.390	6.450	6.280	6.430	6.430	5,340,199
2023-12-20	6.440	6.490	6.390	6.410	6.410	4,091,772
2023-12-19	6.460	6.460	6.360	6.440	6.440	5,530,099
2023-12-18	6.450	6.550	6.420	6.450	6.450	5,793,472
2023-12-15	6.560	6.600	6.450	6.480	6.480	6,877,700
2023-12-14	6.640	6.670	6.530	6.550	6.550	5,674,700
2023-12-13	6.590	6.790	6.560	6.640	6.640	8,500,600
2023-12-12	6.670	6.690	6.540	6.570	6.570	6,247,104
2023-12-11	6.630	6.670	6.510	6.650	6.650	8,908,861
2023-12-08	6.720	6.770	6.600	6.650	6.650	8,742,848
2023-12-07	6.800	6.910	6.730	6.740	6.740	8,753,948
2023-12-06	6.700	6.870	6.550	6.820	6.820	10,443,227
2023-12-05	6.690	6.770	6.630	6.680	6.680	9,415,275
2023-12-04	6.730	6.790	6.660	6.720	6.720	10,167,500
2023-12-01	6.830	6.850	6.670	6.770	6.770	15,670,500
2023-11-30	6.560	6.930	6.530	6.830	6.830	18,227,696
2023-11-29	6.650	6.650	6.550	6.560	6.560	5,782,200
2023-11-28	6.520	6.700	6.440	6.650	6.650	9,187,004
2023-11-27	6.610	6.610	6.480	6.540	6.540	8,543,700
2023-11-24	6.530	6.580	6.480	6.530	6.530	4,880,300
2023-11-23	6.480	6.590	6.450	6.530	6.530	5,855,195
2023-11-22	6.520	6.590	6.480	6.490	6.490	5,437,599
2023-11-21	6.470	6.610	6.450	6.570	6.570	6,923,700
2023-11-20	6.430	6.540	6.430	6.490	6.490	6,520,539
2023-11-17	6.400	6.470	6.330	6.410	6.410	7,425,639
2023-11-16	6.470	6.680	6.410	6.420	6.420	9,646,189
2023-11-15	6.400	6.470	6.390	6.450	6.450	6,565,492
2023-11-14	6.350	6.510	6.350	6.400	6.400	7,959,800
2023-11-13	6.430	6.430	6.200	6.360	6.360	11,341,400
2023-11-10	6.180	6.440	6.130	6.410	6.410	12,958,303
2023-11-09	6.270	6.310	6.140	6.170	6.170	5,750,792
2023-11-08	6.190	6.280	6.160	6.230	6.230	5,585,400
2023-11-07	6.250	6.260	6.110	6.180	6.180	7,328,400
2023-11-06	6.210	6.320	6.190	6.280	6.280	6,683,800
2023-11-03	6.280	6.330	6.160	6.180	6.180	7,416,092
2023-11-02	6.340	6.370	6.250	6.270	6.270	5,916,041

← NewerPage 12 of 21 · 1,212 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.