Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.550 | 5.600 | 5.520 | 5.530 | 5.530 | 4,842,599 |
| 2023-07-31 | 5.580 | 5.590 | 5.530 | 5.550 | 5.550 | 5,014,000 |
| 2023-07-28 | 5.490 | 5.560 | 5.460 | 5.550 | 5.550 | 4,776,200 |
| 2023-07-27 | 5.490 | 5.540 | 5.480 | 5.510 | 5.510 | 4,254,378 |
| 2023-07-26 | 5.460 | 5.510 | 5.430 | 5.480 | 5.480 | 3,929,598 |
| 2023-07-25 | 5.450 | 5.490 | 5.410 | 5.460 | 5.460 | 4,141,298 |
| 2023-07-24 | 5.390 | 5.450 | 5.350 | 5.420 | 5.420 | 4,193,600 |
| 2023-07-21 | 5.320 | 5.450 | 5.280 | 5.370 | 5.370 | 5,256,000 |
| 2023-07-20 | 5.360 | 5.390 | 5.310 | 5.320 | 5.320 | 3,800,500 |
| 2023-07-19 | 5.360 | 5.400 | 5.340 | 5.360 | 5.360 | 2,807,368 |
| 2023-07-18 | 5.370 | 5.380 | 5.320 | 5.370 | 5.370 | 2,341,500 |
| 2023-07-17 | 5.390 | 5.410 | 5.310 | 5.360 | 5.360 | 3,789,500 |
| 2023-07-14 | 5.410 | 5.410 | 5.320 | 5.350 | 5.350 | 3,634,899 |
| 2023-07-13 | 5.400 | 5.460 | 5.370 | 5.390 | 5.390 | 3,643,000 |
| 2023-07-12 | 5.490 | 5.490 | 5.390 | 5.390 | 5.390 | 3,125,200 |
| 2023-07-11 | 5.430 | 5.500 | 5.430 | 5.480 | 5.480 | 3,642,126 |
| 2023-07-10 | 5.460 | 5.490 | 5.430 | 5.450 | 5.450 | 3,273,161 |
| 2023-07-07 | 5.400 | 5.470 | 5.370 | 5.400 | 5.400 | 2,715,422 |
| 2023-07-06 | 5.460 | 5.460 | 5.380 | 5.400 | 5.400 | 3,448,492 |
| 2023-07-05 | 5.460 | 5.490 | 5.400 | 5.450 | 5.450 | 2,977,200 |
| 2023-07-04 | 5.380 | 5.470 | 5.380 | 5.460 | 5.460 | 3,591,300 |
| 2023-07-03 | 5.410 | 5.460 | 5.360 | 5.410 | 5.410 | 5,180,400 |
| 2023-06-30 | 5.380 | 5.440 | 5.350 | 5.410 | 5.410 | 3,095,100 |
| 2023-06-29 | 5.320 | 5.380 | 5.300 | 5.350 | 5.350 | 2,721,183 |
| 2023-06-28 | 5.380 | 5.400 | 5.250 | 5.330 | 5.330 | 2,816,000 |
| 2023-06-27 | 5.260 | 5.380 | 5.250 | 5.370 | 5.370 | 3,815,200 |
| 2023-06-26 | 5.340 | 5.360 | 5.220 | 5.250 | 5.250 | 4,824,000 |
| 2023-06-21 | 5.400 | 5.450 | 5.350 | 5.370 | 5.370 | 3,178,759 |
| 2023-06-20 | 5.470 | 5.480 | 5.420 | 5.430 | 5.430 | 3,302,713 |
| 2023-06-19 | 5.550 | 5.550 | 5.450 | 5.470 | 5.470 | 3,495,209 |
| 2023-06-16 | 5.510 | 5.590 | 5.490 | 5.520 | 5.520 | 4,409,300 |
| 2023-06-15 | 5.530 | 5.530 | 5.450 | 5.520 | 5.520 | 3,669,287 |
| 2023-06-14 | 5.480 | 5.540 | 5.420 | 5.490 | 5.490 | 3,435,676 |
| 2023-06-13 | 5.480 | 5.530 | 5.420 | 5.470 | 5.470 | 4,416,298 |
| 2023-06-12 | 5.510 | 5.530 | 5.370 | 5.450 | 5.450 | 5,966,123 |
| 2023-06-09 | 5.490 | 5.560 | 5.480 | 5.510 | 5.510 | 5,379,256 |
| 2023-06-08 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 4,581,584 |
| 2023-06-07 | 5.700 | 5.730 | 5.590 | 5.600 | 5.600 | 4,301,913 |
| 2023-06-06 | 5.730 | 5.760 | 5.630 | 5.650 | 5.650 | 4,891,582 |
| 2023-06-05 | 5.810 | 5.840 | 5.700 | 5.730 | 5.730 | 5,255,300 |
| 2023-06-02 | 5.820 | 5.880 | 5.780 | 5.790 | 5.790 | 5,168,399 |
| 2023-06-01 | 5.830 | 5.920 | 5.780 | 5.830 | 5.830 | 6,361,000 |
| 2023-05-31 | 5.830 | 5.970 | 5.780 | 5.870 | 5.870 | 7,114,676 |
| 2023-05-30 | 5.830 | 5.880 | 5.750 | 5.810 | 5.810 | 3,240,800 |
| 2023-05-29 | 5.850 | 5.880 | 5.770 | 5.820 | 5.820 | 4,207,513 |
| 2023-05-26 | 5.800 | 5.850 | 5.760 | 5.840 | 5.840 | 2,968,600 |
| 2023-05-25 | 5.860 | 5.880 | 5.760 | 5.820 | 5.820 | 4,172,500 |
| 2023-05-24 | 5.860 | 5.910 | 5.790 | 5.840 | 5.840 | 4,942,680 |
| 2023-05-23 | 5.910 | 5.940 | 5.850 | 5.880 | 5.880 | 5,602,604 |
| 2023-05-22 | 5.790 | 5.910 | 5.790 | 5.890 | 5.890 | 6,352,000 |
| 2023-05-19 | 5.690 | 5.800 | 5.660 | 5.770 | 5.770 | 5,037,938 |
| 2023-05-18 | 5.720 | 5.760 | 5.670 | 5.690 | 5.690 | 3,341,199 |
| 2023-05-17 | 5.690 | 5.740 | 5.640 | 5.730 | 5.730 | 3,428,799 |
| 2023-05-16 | 5.690 | 5.750 | 5.640 | 5.690 | 5.690 | 4,736,399 |
| 2023-05-15 | 5.660 | 5.700 | 5.600 | 5.680 | 5.680 | 5,543,089 |
| 2023-05-12 | 5.660 | 5.690 | 5.580 | 5.620 | 5.620 | 3,682,900 |
| 2023-05-11 | 5.630 | 5.700 | 5.580 | 5.640 | 5.640 | 3,814,100 |
| 2023-05-10 | 5.700 | 5.700 | 5.600 | 5.630 | 5.630 | 3,633,800 |
| 2023-05-09 | 5.740 | 5.740 | 5.620 | 5.630 | 5.630 | 3,977,139 |
| 2023-05-08 | 5.750 | 5.790 | 5.700 | 5.720 | 5.720 | 4,176,714 |
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.