Beijing Bohui Innovation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.990	6.050	5.970	6.010	6.010	4,477,399
2023-02-03	6.040	6.070	5.940	6.020	6.020	6,590,471
2023-02-02	6.020	6.070	6.000	6.050	6.050	6,661,699
2023-02-01	5.950	6.040	5.930	6.030	6.030	7,582,800
2023-01-31	5.930	5.990	5.860	5.960	5.960	5,214,100
2023-01-30	5.940	6.000	5.930	5.950	5.950	7,429,576
2023-01-20	5.860	5.970	5.860	5.920	5.920	4,930,800
2023-01-19	5.820	5.920	5.760	5.870	5.870	5,737,271
2023-01-18	5.830	5.880	5.800	5.820	5.820	3,525,504
2023-01-17	5.970	5.980	5.810	5.830	5.830	5,568,900
2023-01-16	5.860	6.000	5.860	5.930	5.930	6,499,400
2023-01-13	5.850	5.910	5.820	5.860	5.860	5,113,000
2023-01-12	5.910	5.960	5.830	5.850	5.850	6,035,400
2023-01-11	5.950	6.020	5.900	5.920	5.920	6,174,400
2023-01-10	5.970	6.090	5.890	5.990	5.990	8,866,200
2023-01-09	6.000	6.120	5.980	6.010	6.010	10,025,181
2023-01-06	6.210	6.240	6.090	6.090	6.090	9,892,500
2023-01-05	6.240	6.350	6.130	6.210	6.210	13,867,245
2023-01-04	6.240	6.410	6.110	6.170	6.170	17,948,235
2023-01-03	6.050	6.330	6.000	6.240	6.240	27,564,540
2022-12-30	5.820	5.970	5.740	5.850	5.850	14,013,433
2022-12-29	5.580	6.210	5.580	5.910	5.910	25,018,004
2022-12-28	5.630	5.670	5.560	5.590	5.590	6,860,473
2022-12-27	5.840	5.860	5.540	5.650	5.650	12,458,398
2022-12-26	6.050	6.090	5.810	5.850	5.850	10,395,734
2022-12-23	5.830	6.030	5.790	5.970	5.970	9,504,698
2022-12-22	6.090	6.110	5.820	5.830	5.830	10,986,600
2022-12-21	6.080	6.280	5.930	6.020	6.020	13,612,000
2022-12-20	6.320	6.390	6.020	6.060	6.060	16,141,692
2022-12-19	7.000	7.060	6.340	6.380	6.380	27,189,984
2022-12-16	6.460	6.890	6.460	6.870	6.870	24,857,013
2022-12-15	6.450	6.620	6.430	6.500	6.500	10,056,800
2022-12-14	6.680	6.730	6.440	6.490	6.490	16,192,145
2022-12-13	6.650	6.880	6.530	6.790	6.790	24,088,646
2022-12-12	6.470	6.710	6.460	6.680	6.680	22,239,705
2022-12-09	6.220	6.600	6.220	6.500	6.500	26,121,088
2022-12-08	6.320	6.440	6.200	6.290	6.290	13,402,469
2022-12-07	6.100	6.300	6.060	6.280	6.280	13,231,746
2022-12-06	6.250	6.270	6.100	6.120	6.120	11,706,800
2022-12-05	6.260	6.340	6.190	6.250	6.250	10,291,300
2022-12-02	6.200	6.330	6.180	6.260	6.260	9,727,118
2022-12-01	6.410	6.500	6.190	6.230	6.230	15,650,703
2022-11-30	6.550	6.700	6.380	6.400	6.400	12,536,100
2022-11-29	6.110	6.520	6.110	6.500	6.500	17,421,027
2022-11-28	6.200	6.380	6.110	6.170	6.170	10,587,980
2022-11-25	6.400	6.420	6.180	6.260	6.260	10,285,499
2022-11-24	6.250	6.540	6.250	6.420	6.420	13,988,100
2022-11-23	6.480	6.570	6.170	6.300	6.300	14,375,776
2022-11-22	6.780	6.910	6.450	6.480	6.480	22,388,999
2022-11-21	6.880	6.920	6.680	6.900	6.900	19,756,630
2022-11-18	6.660	7.060	6.660	6.910	6.910	31,349,748
2022-11-17	6.680	6.740	6.570	6.650	6.650	8,864,045
2022-11-16	6.610	6.720	6.560	6.660	6.660	10,242,400
2022-11-15	6.690	6.720	6.540	6.670	6.670	12,373,061
2022-11-14	6.380	6.700	6.280	6.660	6.660	17,259,234
2022-11-11	6.660	6.810	6.470	6.490	6.490	19,232,187
2022-11-10	6.600	6.740	6.560	6.600	6.600	11,032,186
2022-11-09	6.450	6.640	6.440	6.610	6.610	10,176,048
2022-11-08	6.510	6.550	6.400	6.480	6.480	6,898,239
2022-11-07	6.440	6.630	6.440	6.550	6.550	9,282,614

← NewerPage 16 of 21 · 1,219 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.