Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.180 | 6.410 | 6.180 | 6.200 | 6.200 | 9,284,400 |
| 2022-05-10 | 6.080 | 6.230 | 6.020 | 6.230 | 6.230 | 6,668,739 |
| 2022-05-09 | 6.150 | 6.280 | 6.100 | 6.180 | 6.180 | 7,028,894 |
| 2022-05-06 | 6.020 | 6.230 | 5.950 | 6.200 | 6.200 | 8,138,093 |
| 2022-05-05 | 5.930 | 6.190 | 5.830 | 6.130 | 6.130 | 8,652,777 |
| 2022-04-29 | 5.620 | 5.960 | 5.620 | 5.910 | 5.910 | 9,384,782 |
| 2022-04-28 | 5.760 | 5.790 | 5.540 | 5.630 | 5.630 | 7,305,365 |
| 2022-04-27 | 5.650 | 5.820 | 5.410 | 5.820 | 5.820 | 10,243,075 |
| 2022-04-26 | 5.710 | 5.930 | 5.600 | 5.620 | 5.620 | 10,305,972 |
| 2022-04-25 | 6.130 | 6.150 | 5.630 | 5.650 | 5.650 | 10,381,857 |
| 2022-04-22 | 6.250 | 6.320 | 6.110 | 6.140 | 6.140 | 6,444,967 |
| 2022-04-21 | 6.770 | 6.790 | 6.260 | 6.350 | 6.350 | 10,048,567 |
| 2022-04-20 | 7.030 | 7.080 | 6.790 | 6.800 | 6.800 | 7,129,855 |
| 2022-04-19 | 6.980 | 7.120 | 6.960 | 7.020 | 7.020 | 5,257,667 |
| 2022-04-18 | 7.160 | 7.200 | 7.030 | 7.080 | 7.080 | 4,878,000 |
| 2022-04-15 | 7.130 | 7.130 | 7.010 | 7.040 | 7.040 | 7,223,800 |
| 2022-04-14 | 7.020 | 7.280 | 7.020 | 7.160 | 7.160 | 9,604,165 |
| 2022-04-13 | 7.150 | 7.150 | 6.950 | 6.970 | 6.970 | 7,344,071 |
| 2022-04-12 | 7.050 | 7.190 | 7.040 | 7.190 | 7.190 | 5,819,197 |
| 2022-04-11 | 7.150 | 7.250 | 7.050 | 7.100 | 7.100 | 7,847,797 |
| 2022-04-08 | 7.340 | 7.440 | 7.080 | 7.130 | 7.130 | 8,745,170 |
| 2022-04-07 | 7.630 | 7.700 | 7.330 | 7.330 | 7.330 | 12,681,500 |
| 2022-04-06 | 7.630 | 7.810 | 7.610 | 7.640 | 7.640 | 11,936,200 |
| 2022-04-01 | 7.680 | 7.710 | 7.510 | 7.550 | 7.550 | 12,709,172 |
| 2022-03-31 | 7.650 | 8.090 | 7.630 | 7.790 | 7.790 | 21,842,051 |
| 2022-03-30 | 7.700 | 7.740 | 7.440 | 7.690 | 7.690 | 11,737,476 |
| 2022-03-29 | 7.600 | 7.870 | 7.530 | 7.650 | 7.650 | 14,407,775 |
| 2022-03-28 | 7.700 | 7.780 | 7.470 | 7.550 | 7.550 | 12,966,630 |
| 2022-03-25 | 7.910 | 7.990 | 7.710 | 7.720 | 7.720 | 13,625,900 |
| 2022-03-24 | 7.820 | 7.950 | 7.630 | 7.920 | 7.920 | 16,334,629 |
| 2022-03-23 | 7.920 | 8.080 | 7.790 | 7.820 | 7.820 | 14,708,969 |
| 2022-03-22 | 8.150 | 8.150 | 7.870 | 7.910 | 7.910 | 17,073,300 |
| 2022-03-21 | 8.080 | 8.380 | 8.000 | 8.230 | 8.230 | 24,749,627 |
| 2022-03-18 | 7.820 | 8.080 | 7.720 | 8.000 | 8.000 | 19,089,719 |
| 2022-03-17 | 7.640 | 8.050 | 7.550 | 7.770 | 7.770 | 23,653,932 |
| 2022-03-16 | 7.880 | 7.880 | 7.190 | 7.620 | 7.620 | 22,638,690 |
| 2022-03-15 | 7.850 | 8.150 | 7.680 | 7.690 | 7.690 | 23,717,986 |
| 2022-03-14 | 8.470 | 8.590 | 8.100 | 8.140 | 8.140 | 35,549,439 |
| 2022-03-11 | 7.750 | 8.410 | 7.750 | 8.280 | 8.280 | 38,592,200 |
| 2022-03-10 | 7.430 | 8.080 | 7.400 | 7.940 | 7.940 | 25,751,852 |
| 2022-03-09 | 7.540 | 7.680 | 7.020 | 7.280 | 7.280 | 15,428,339 |
| 2022-03-08 | 7.950 | 8.040 | 7.600 | 7.600 | 7.600 | 14,833,512 |
| 2022-03-07 | 8.200 | 8.300 | 7.850 | 8.060 | 8.060 | 16,754,202 |
| 2022-03-04 | 8.080 | 8.370 | 8.030 | 8.150 | 8.150 | 22,567,636 |
| 2022-03-03 | 8.080 | 8.230 | 7.990 | 8.120 | 8.120 | 21,117,176 |
| 2022-03-02 | 7.870 | 8.090 | 7.840 | 8.020 | 8.020 | 14,950,271 |
| 2022-03-01 | 7.990 | 7.990 | 7.850 | 7.950 | 7.950 | 10,726,108 |
| 2022-02-28 | 7.910 | 8.130 | 7.670 | 7.980 | 7.980 | 19,215,712 |
| 2022-02-25 | 7.660 | 7.940 | 7.660 | 7.850 | 7.850 | 13,750,717 |
| 2022-02-24 | 7.880 | 8.050 | 7.540 | 7.630 | 7.630 | 20,521,701 |
| 2022-02-23 | 7.790 | 7.950 | 7.790 | 7.880 | 7.880 | 11,034,926 |
| 2022-02-22 | 7.990 | 7.990 | 7.720 | 7.790 | 7.790 | 15,602,863 |
| 2022-02-21 | 7.890 | 8.090 | 7.840 | 8.070 | 8.070 | 18,689,521 |
| 2022-02-18 | 7.710 | 7.920 | 7.660 | 7.900 | 7.900 | 12,977,059 |
| 2022-02-17 | 7.800 | 7.920 | 7.710 | 7.750 | 7.750 | 11,189,365 |
| 2022-02-16 | 7.750 | 7.920 | 7.730 | 7.820 | 7.820 | 9,777,280 |
| 2022-02-15 | 7.800 | 7.860 | 7.660 | 7.760 | 7.760 | 7,977,616 |
| 2022-02-14 | 7.610 | 7.920 | 7.610 | 7.790 | 7.790 | 9,032,966 |
| 2022-02-11 | 8.040 | 8.040 | 7.660 | 7.720 | 7.720 | 16,293,764 |
| 2022-02-10 | 8.080 | 8.150 | 7.970 | 8.040 | 8.040 | 12,455,503 |
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.