Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6.290 | 6.380 | 6.220 | 6.290 | 6.290 | 9,681,073 |
| 2023-10-31 | 6.210 | 6.420 | 6.160 | 6.340 | 6.340 | 14,175,389 |
| 2023-10-30 | 6.040 | 6.250 | 6.000 | 6.220 | 6.220 | 13,662,503 |
| 2023-10-27 | 5.780 | 6.070 | 5.710 | 6.060 | 6.060 | 11,834,500 |
| 2023-10-26 | 5.630 | 5.780 | 5.630 | 5.750 | 5.750 | 4,165,766 |
| 2023-10-25 | 5.770 | 5.830 | 5.650 | 5.690 | 5.690 | 4,491,900 |
| 2023-10-24 | 5.570 | 5.740 | 5.540 | 5.720 | 5.720 | 4,680,400 |
| 2023-10-23 | 5.630 | 5.670 | 5.530 | 5.570 | 5.570 | 4,266,400 |
| 2023-10-20 | 5.700 | 5.730 | 5.640 | 5.650 | 5.650 | 3,415,300 |
| 2023-10-19 | 5.700 | 5.790 | 5.620 | 5.680 | 5.680 | 4,790,292 |
| 2023-10-18 | 5.810 | 5.860 | 5.710 | 5.730 | 5.730 | 4,766,500 |
| 2023-10-17 | 5.920 | 5.960 | 5.810 | 5.870 | 5.870 | 5,601,800 |
| 2023-10-16 | 6.010 | 6.070 | 5.910 | 5.950 | 5.950 | 8,759,300 |
| 2023-10-13 | 5.760 | 6.020 | 5.760 | 5.980 | 5.980 | 12,322,200 |
| 2023-10-12 | 5.800 | 5.850 | 5.750 | 5.830 | 5.830 | 6,216,900 |
| 2023-10-11 | 5.670 | 5.830 | 5.630 | 5.730 | 5.730 | 6,071,004 |
| 2023-10-10 | 5.660 | 5.690 | 5.620 | 5.640 | 5.640 | 3,750,304 |
| 2023-10-09 | 5.700 | 5.750 | 5.630 | 5.660 | 5.660 | 3,728,600 |
| 2023-09-28 | 5.720 | 5.740 | 5.650 | 5.700 | 5.700 | 4,275,414 |
| 2023-09-27 | 5.630 | 5.710 | 5.580 | 5.700 | 5.700 | 5,632,013 |
| 2023-09-26 | 5.620 | 5.660 | 5.590 | 5.610 | 5.610 | 3,571,500 |
| 2023-09-25 | 5.610 | 5.650 | 5.580 | 5.610 | 5.610 | 4,157,999 |
| 2023-09-22 | 5.570 | 5.610 | 5.470 | 5.600 | 5.600 | 6,311,099 |
| 2023-09-21 | 5.600 | 5.650 | 5.520 | 5.550 | 5.550 | 6,133,000 |
| 2023-09-20 | 5.580 | 5.690 | 5.560 | 5.650 | 5.650 | 6,453,000 |
| 2023-09-19 | 5.580 | 5.630 | 5.540 | 5.580 | 5.580 | 5,315,389 |
| 2023-09-18 | 5.570 | 5.620 | 5.500 | 5.570 | 5.570 | 5,298,372 |
| 2023-09-15 | 5.450 | 5.560 | 5.430 | 5.540 | 5.540 | 7,372,400 |
| 2023-09-14 | 5.430 | 5.490 | 5.360 | 5.420 | 5.420 | 4,901,798 |
| 2023-09-13 | 5.530 | 5.550 | 5.380 | 5.430 | 5.430 | 5,427,400 |
| 2023-09-12 | 5.460 | 5.570 | 5.420 | 5.530 | 5.530 | 7,592,647 |
| 2023-09-11 | 5.250 | 5.520 | 5.220 | 5.480 | 5.480 | 10,732,624 |
| 2023-09-08 | 5.220 | 5.300 | 5.210 | 5.240 | 5.240 | 2,699,500 |
| 2023-09-07 | 5.330 | 5.370 | 5.250 | 5.250 | 5.250 | 4,440,025 |
| 2023-09-06 | 5.350 | 5.400 | 5.280 | 5.320 | 5.320 | 3,641,960 |
| 2023-09-05 | 5.380 | 5.400 | 5.330 | 5.360 | 5.360 | 4,625,601 |
| 2023-09-04 | 5.400 | 5.420 | 5.340 | 5.380 | 5.380 | 4,268,900 |
| 2023-09-01 | 5.380 | 5.420 | 5.320 | 5.380 | 5.380 | 3,669,200 |
| 2023-08-31 | 5.300 | 5.400 | 5.220 | 5.370 | 5.370 | 6,618,159 |
| 2023-08-30 | 5.250 | 5.380 | 5.250 | 5.330 | 5.330 | 6,736,500 |
| 2023-08-29 | 5.090 | 5.240 | 5.070 | 5.230 | 5.230 | 6,380,000 |
| 2023-08-28 | 5.290 | 5.340 | 5.060 | 5.100 | 5.100 | 7,384,704 |
| 2023-08-25 | 5.080 | 5.170 | 5.010 | 5.040 | 5.040 | 4,737,000 |
| 2023-08-24 | 5.130 | 5.150 | 5.000 | 5.090 | 5.090 | 4,294,700 |
| 2023-08-23 | 5.180 | 5.180 | 5.090 | 5.110 | 5.110 | 4,923,704 |
| 2023-08-22 | 5.350 | 5.350 | 5.100 | 5.190 | 5.190 | 8,093,504 |
| 2023-08-21 | 5.340 | 5.400 | 5.270 | 5.310 | 5.310 | 4,700,996 |
| 2023-08-18 | 5.490 | 5.530 | 5.330 | 5.340 | 5.340 | 7,020,298 |
| 2023-08-17 | 5.560 | 5.630 | 5.460 | 5.520 | 5.520 | 7,241,740 |
| 2023-08-16 | 5.540 | 5.680 | 5.520 | 5.590 | 5.590 | 8,380,839 |
| 2023-08-15 | 5.580 | 5.600 | 5.500 | 5.570 | 5.570 | 5,069,192 |
| 2023-08-14 | 5.580 | 5.650 | 5.520 | 5.560 | 5.560 | 5,992,492 |
| 2023-08-11 | 5.600 | 5.650 | 5.540 | 5.570 | 5.570 | 5,864,293 |
| 2023-08-10 | 5.620 | 5.650 | 5.530 | 5.560 | 5.560 | 4,826,600 |
| 2023-08-09 | 5.480 | 5.610 | 5.420 | 5.580 | 5.580 | 7,385,800 |
| 2023-08-08 | 5.410 | 5.490 | 5.350 | 5.450 | 5.450 | 4,317,855 |
| 2023-08-07 | 5.510 | 5.510 | 5.390 | 5.400 | 5.400 | 5,182,200 |
| 2023-08-04 | 5.560 | 5.660 | 5.510 | 5.510 | 5.510 | 4,286,463 |
| 2023-08-03 | 5.500 | 5.580 | 5.480 | 5.570 | 5.570 | 4,505,899 |
| 2023-08-02 | 5.540 | 5.550 | 5.460 | 5.500 | 5.500 | 3,879,700 |
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.