Beijing Bohui Innovation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.450	6.560	6.430	6.480	6.480	7,658,578
2022-11-03	6.440	6.500	6.330	6.460	6.460	8,997,200
2022-11-02	6.310	6.600	6.310	6.510	6.510	12,067,817
2022-11-01	6.250	6.430	6.190	6.390	6.390	10,630,055
2022-10-31	6.100	6.320	6.100	6.230	6.230	7,666,100
2022-10-28	6.450	6.500	6.110	6.150	6.150	8,332,681
2022-10-27	6.390	6.490	6.300	6.430	6.430	8,837,100
2022-10-26	6.190	6.480	6.190	6.420	6.420	11,111,200
2022-10-25	6.330	6.390	6.090	6.140	6.140	10,059,500
2022-10-24	6.540	6.690	6.270	6.320	6.320	14,179,000
2022-10-21	6.490	6.810	6.470	6.590	6.590	13,871,339
2022-10-20	6.450	6.650	6.400	6.510	6.510	12,677,582
2022-10-19	6.530	6.600	6.380	6.430	6.430	8,025,777
2022-10-18	6.600	6.660	6.410	6.560	6.560	14,042,394
2022-10-17	6.380	6.650	6.360	6.560	6.560	15,985,627
2022-10-14	6.180	6.500	6.110	6.420	6.420	16,083,988
2022-10-13	5.870	6.170	5.860	6.100	6.100	9,588,134
2022-10-12	5.780	5.930	5.620	5.930	5.930	6,215,036
2022-10-11	5.900	5.920	5.680	5.770	5.770	5,352,200
2022-10-10	6.000	6.110	5.810	5.840	5.840	7,456,600
2022-09-30	5.910	6.070	5.830	5.970	5.970	8,125,455
2022-09-29	5.940	6.030	5.830	5.860	5.860	6,979,000
2022-09-28	6.000	6.210	5.870	5.880	5.880	9,310,413
2022-09-27	5.790	6.030	5.790	6.000	6.000	6,664,640
2022-09-26	5.840	5.920	5.800	5.810	5.810	5,218,070
2022-09-23	6.010	6.040	5.820	5.900	5.900	6,333,635
2022-09-22	6.170	6.200	6.010	6.010	6.010	6,768,192
2022-09-21	6.110	6.210	5.920	6.170	6.170	7,917,579
2022-09-20	6.280	6.340	6.120	6.160	6.160	8,718,332
2022-09-19	6.500	6.680	6.220	6.280	6.280	13,677,500
2022-09-16	6.400	6.460	6.140	6.160	6.160	7,359,623
2022-09-15	6.590	6.700	6.300	6.390	6.390	7,459,273
2022-09-14	6.540	6.600	6.410	6.580	6.580	6,396,746
2022-09-13	6.700	6.770	6.630	6.630	6.630	5,745,697
2022-09-09	6.680	6.720	6.640	6.680	6.680	4,752,400
2022-09-08	6.770	6.820	6.600	6.620	6.620	8,234,164
2022-09-07	6.850	6.940	6.760	6.840	6.840	11,305,726
2022-09-06	6.600	6.980	6.520	6.820	6.820	12,502,542
2022-09-05	6.780	6.880	6.600	6.630	6.630	7,572,402
2022-09-02	6.700	6.860	6.640	6.750	6.750	8,663,744
2022-09-01	6.520	6.730	6.510	6.650	6.650	8,236,928
2022-08-31	6.680	6.720	6.500	6.500	6.500	5,757,195
2022-08-30	6.570	6.740	6.560	6.690	6.690	6,031,399
2022-08-29	6.520	6.630	6.450	6.610	6.610	5,716,100
2022-08-26	6.650	6.750	6.520	6.560	6.560	6,748,212
2022-08-25	6.700	6.810	6.590	6.680	6.680	9,030,357
2022-08-24	6.940	7.040	6.720	6.740	6.740	9,883,121
2022-08-23	6.950	6.960	6.850	6.910	6.910	6,798,477
2022-08-22	6.810	7.030	6.810	6.960	6.960	7,709,220
2022-08-19	7.150	7.150	6.880	6.890	6.890	12,626,251
2022-08-18	7.050	7.140	6.960	7.120	7.120	12,114,602
2022-08-17	7.180	7.250	7.050	7.090	7.090	10,921,362
2022-08-16	7.210	7.260	7.060	7.130	7.130	14,628,314
2022-08-15	7.410	7.430	7.180	7.220	7.220	20,819,925
2022-08-12	7.240	7.520	7.160	7.520	7.520	29,976,475
2022-08-11	7.250	7.370	7.180	7.250	7.250	11,609,500
2022-08-10	7.370	7.370	7.160	7.220	7.220	13,715,158
2022-08-09	7.310	7.410	7.280	7.340	7.340	17,293,836
2022-08-08	7.400	7.700	7.320	7.430	7.430	24,881,572
2022-08-05	7.360	7.460	7.170	7.390	7.390	26,939,082

← NewerPage 17 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.