Beijing Bohui Innovation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.070	7.250	6.990	7.180	7.180	16,462,827
2022-08-03	7.100	7.320	7.030	7.070	7.070	24,832,074
2022-08-02	7.570	7.630	7.050	7.140	7.140	34,093,799
2022-08-01	7.860	8.210	7.580	7.720	7.720	36,515,933
2022-07-29	7.790	8.170	7.670	7.820	7.820	43,798,379
2022-07-28	8.020	8.040	7.720	7.790	7.790	50,651,119
2022-07-27	7.840	8.670	7.570	8.220	8.220	76,566,934
2022-07-26	7.700	8.730	7.550	7.880	7.880	90,779,157
2022-07-25	6.670	7.670	6.660	7.670	7.670	70,273,246
2022-07-22	6.470	6.590	6.330	6.390	6.390	7,346,255
2022-07-21	6.500	6.600	6.420	6.460	6.460	6,793,182
2022-07-20	6.450	6.600	6.430	6.510	6.510	8,446,600
2022-07-19	6.340	6.460	6.300	6.440	6.440	6,271,473
2022-07-18	6.120	6.390	6.050	6.380	6.380	8,463,718
2022-07-15	6.300	6.330	6.110	6.120	6.120	7,490,920
2022-07-14	6.300	6.500	6.280	6.360	6.360	7,788,200
2022-07-13	6.270	6.330	6.210	6.250	6.250	5,223,300
2022-07-12	6.530	6.540	6.270	6.290	6.290	8,863,004
2022-07-11	6.490	6.700	6.460	6.570	6.570	9,570,800
2022-07-08	6.440	6.530	6.420	6.460	6.460	5,694,478
2022-07-07	6.530	6.530	6.400	6.440	6.440	5,955,517
2022-07-06	6.590	6.670	6.460	6.490	6.490	6,562,067
2022-07-05	6.690	6.710	6.510	6.590	6.590	8,631,697
2022-07-04	6.470	6.760	6.470	6.720	6.720	13,182,500
2022-07-01	6.510	6.620	6.420	6.460	6.460	5,375,467
2022-06-30	6.520	6.610	6.500	6.540	6.540	5,957,302
2022-06-29	6.620	6.730	6.500	6.510	6.510	10,034,459
2022-06-28	6.550	6.610	6.460	6.610	6.610	9,243,400
2022-06-27	6.400	6.590	6.380	6.510	6.510	8,616,100
2022-06-24	6.380	6.470	6.350	6.390	6.390	6,996,000
2022-06-23	6.370	6.410	6.280	6.370	6.370	7,162,600
2022-06-22	6.330	6.530	6.310	6.410	6.410	11,677,068
2022-06-21	6.450	6.450	6.260	6.330	6.330	7,716,233
2022-06-20	6.250	6.430	6.240	6.400	6.400	9,964,952
2022-06-17	6.160	6.280	6.080	6.270	6.270	9,021,654
2022-06-16	6.080	6.260	6.070	6.180	6.180	7,870,185
2022-06-15	6.100	6.230	6.050	6.120	6.120	8,166,154
2022-06-14	6.120	6.130	5.910	6.100	6.100	6,459,558
2022-06-13	6.150	6.150	6.030	6.100	6.100	4,631,577
2022-06-10	6.000	6.130	5.980	6.120	6.120	4,079,615
2022-06-09	6.220	6.240	6.010	6.040	6.040	6,174,223
2022-06-08	6.290	6.320	6.110	6.220	6.220	8,807,485
2022-06-07	6.280	6.360	6.180	6.360	6.360	9,489,245
2022-06-06	6.200	6.290	6.170	6.260	6.260	7,354,443
2022-06-02	6.290	6.300	6.110	6.210	6.210	6,247,944
2022-06-01	6.310	6.390	6.140	6.230	6.230	9,291,426
2022-05-31	6.310	6.320	6.160	6.310	6.310	9,034,188
2022-05-30	6.310	6.440	6.180	6.350	6.350	11,883,964
2022-05-27	6.280	6.670	6.280	6.400	6.400	18,605,798
2022-05-26	6.160	6.180	5.950	6.090	6.090	8,178,807
2022-05-25	6.150	6.220	6.120	6.160	6.160	9,481,170
2022-05-24	6.660	6.860	6.130	6.130	6.130	17,724,267
2022-05-23	6.320	6.920	6.310	6.640	6.640	26,564,207
2022-05-20	6.140	6.270	6.080	6.140	6.140	6,852,319
2022-05-19	6.000	6.090	5.900	6.070	6.070	5,654,519
2022-05-18	6.130	6.200	6.080	6.080	6.080	4,800,738
2022-05-17	6.190	6.190	6.000	6.120	6.120	6,938,378
2022-05-16	6.380	6.390	6.170	6.230	6.230	6,171,780
2022-05-13	6.290	6.480	6.230	6.330	6.330	7,293,071
2022-05-12	6.160	6.350	6.150	6.270	6.270	6,457,190

← NewerPage 18 of 21 · 1,212 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.