Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.790 | 5.840 | 5.710 | 5.760 | 5.760 | 5,260,100 |
| 2023-05-04 | 5.660 | 5.820 | 5.660 | 5.790 | 5.790 | 9,165,399 |
| 2023-04-28 | 5.580 | 5.760 | 5.570 | 5.730 | 5.730 | 10,054,400 |
| 2023-04-27 | 5.480 | 5.630 | 5.420 | 5.600 | 5.600 | 5,816,883 |
| 2023-04-26 | 5.280 | 5.520 | 5.270 | 5.430 | 5.430 | 4,253,687 |
| 2023-04-25 | 5.520 | 5.520 | 5.270 | 5.330 | 5.330 | 5,266,500 |
| 2023-04-24 | 5.550 | 5.570 | 5.470 | 5.510 | 5.510 | 2,892,980 |
| 2023-04-21 | 5.570 | 5.630 | 5.490 | 5.490 | 5.490 | 4,325,600 |
| 2023-04-20 | 5.720 | 5.720 | 5.560 | 5.580 | 5.580 | 4,281,400 |
| 2023-04-19 | 5.690 | 5.700 | 5.640 | 5.680 | 5.680 | 3,206,400 |
| 2023-04-18 | 5.760 | 5.760 | 5.690 | 5.690 | 5.690 | 2,865,881 |
| 2023-04-17 | 5.780 | 5.780 | 5.700 | 5.760 | 5.760 | 3,136,356 |
| 2023-04-14 | 5.790 | 5.840 | 5.720 | 5.760 | 5.760 | 4,592,764 |
| 2023-04-13 | 5.710 | 5.800 | 5.650 | 5.770 | 5.770 | 5,090,319 |
| 2023-04-12 | 5.720 | 5.790 | 5.670 | 5.690 | 5.690 | 3,515,676 |
| 2023-04-11 | 5.770 | 5.800 | 5.700 | 5.720 | 5.720 | 3,592,972 |
| 2023-04-10 | 5.800 | 5.860 | 5.730 | 5.750 | 5.750 | 4,475,380 |
| 2023-04-07 | 5.650 | 5.790 | 5.650 | 5.780 | 5.780 | 5,725,580 |
| 2023-04-06 | 5.680 | 5.700 | 5.650 | 5.660 | 5.660 | 3,095,259 |
| 2023-04-04 | 5.750 | 5.750 | 5.650 | 5.680 | 5.680 | 3,565,200 |
| 2023-04-03 | 5.730 | 5.810 | 5.720 | 5.730 | 5.730 | 4,670,805 |
| 2023-03-31 | 5.630 | 5.730 | 5.630 | 5.720 | 5.720 | 2,961,700 |
| 2023-03-30 | 5.740 | 5.740 | 5.630 | 5.630 | 5.630 | 4,315,900 |
| 2023-03-29 | 5.770 | 5.820 | 5.710 | 5.720 | 5.720 | 3,873,800 |
| 2023-03-28 | 5.800 | 5.820 | 5.750 | 5.800 | 5.800 | 3,185,920 |
| 2023-03-27 | 5.720 | 5.830 | 5.690 | 5.810 | 5.810 | 5,035,753 |
| 2023-03-24 | 5.780 | 5.880 | 5.720 | 5.750 | 5.750 | 4,562,584 |
| 2023-03-23 | 5.840 | 5.840 | 5.760 | 5.780 | 5.780 | 3,849,953 |
| 2023-03-22 | 5.860 | 5.870 | 5.780 | 5.830 | 5.830 | 3,784,784 |
| 2023-03-21 | 5.710 | 5.780 | 5.700 | 5.780 | 5.780 | 3,206,252 |
| 2023-03-20 | 5.830 | 5.830 | 5.680 | 5.720 | 5.720 | 5,592,182 |
| 2023-03-17 | 5.880 | 5.960 | 5.790 | 5.830 | 5.830 | 5,747,525 |
| 2023-03-16 | 5.800 | 5.900 | 5.780 | 5.820 | 5.820 | 4,346,064 |
| 2023-03-15 | 5.760 | 5.880 | 5.750 | 5.830 | 5.830 | 4,226,284 |
| 2023-03-14 | 5.800 | 5.840 | 5.680 | 5.730 | 5.730 | 4,067,700 |
| 2023-03-13 | 5.870 | 5.870 | 5.710 | 5.810 | 5.810 | 4,265,000 |
| 2023-03-10 | 5.870 | 5.880 | 5.790 | 5.830 | 5.830 | 4,128,000 |
| 2023-03-09 | 5.860 | 5.930 | 5.850 | 5.890 | 5.890 | 3,233,084 |
| 2023-03-08 | 5.850 | 5.900 | 5.840 | 5.880 | 5.880 | 3,182,800 |
| 2023-03-07 | 6.000 | 6.000 | 5.850 | 5.860 | 5.860 | 5,870,400 |
| 2023-03-06 | 5.970 | 6.020 | 5.950 | 6.000 | 6.000 | 3,872,876 |
| 2023-03-03 | 5.980 | 6.040 | 5.950 | 5.990 | 5.990 | 3,875,800 |
| 2023-03-02 | 6.040 | 6.060 | 5.970 | 6.000 | 6.000 | 4,713,676 |
| 2023-03-01 | 6.090 | 6.100 | 6.020 | 6.060 | 6.060 | 4,505,800 |
| 2023-02-28 | 5.950 | 6.080 | 5.930 | 6.080 | 6.080 | 7,064,636 |
| 2023-02-27 | 5.950 | 6.010 | 5.930 | 5.940 | 5.940 | 4,417,680 |
| 2023-02-24 | 5.990 | 6.020 | 5.930 | 5.980 | 5.980 | 4,002,916 |
| 2023-02-23 | 6.030 | 6.040 | 5.950 | 5.970 | 5.970 | 4,487,084 |
| 2023-02-22 | 6.050 | 6.050 | 5.950 | 6.020 | 6.020 | 4,019,387 |
| 2023-02-21 | 6.030 | 6.050 | 5.960 | 6.020 | 6.020 | 7,094,973 |
| 2023-02-20 | 6.050 | 6.050 | 5.890 | 5.990 | 5.990 | 9,444,891 |
| 2023-02-17 | 6.020 | 6.080 | 5.980 | 6.050 | 6.050 | 7,154,500 |
| 2023-02-16 | 6.100 | 6.140 | 5.950 | 6.010 | 6.010 | 11,431,094 |
| 2023-02-15 | 6.120 | 6.140 | 6.060 | 6.110 | 6.110 | 5,445,800 |
| 2023-02-14 | 6.080 | 6.120 | 6.070 | 6.120 | 6.120 | 6,500,234 |
| 2023-02-13 | 6.110 | 6.150 | 6.060 | 6.090 | 6.090 | 5,185,881 |
| 2023-02-10 | 6.090 | 6.150 | 6.030 | 6.100 | 6.100 | 7,270,800 |
| 2023-02-09 | 6.020 | 6.060 | 5.970 | 6.060 | 6.060 | 5,893,000 |
| 2023-02-08 | 6.060 | 6.080 | 6.010 | 6.040 | 6.040 | 6,995,841 |
| 2023-02-07 | 6.000 | 6.050 | 5.960 | 6.050 | 6.050 | 5,985,571 |
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.