Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.540 | 4.640 | 4.490 | 4.630 | 4.630 | 7,053,441 |
| 2026-07-22 | 4.550 | 4.730 | 4.550 | 4.580 | 4.580 | 8,582,117 |
| 2026-07-21 | 4.660 | 4.670 | 4.490 | 4.610 | 4.610 | 10,437,700 |
| 2026-07-20 | 4.680 | 4.800 | 4.590 | 4.700 | 4.700 | 11,712,000 |
| 2026-07-17 | 5.000 | 5.020 | 4.680 | 4.710 | 4.710 | 16,939,904 |
| 2026-07-16 | 4.810 | 5.040 | 4.800 | 5.000 | 5.000 | 16,320,795 |
| 2026-07-15 | 4.720 | 4.920 | 4.710 | 4.860 | 4.860 | 18,066,893 |
| 2026-07-14 | 4.550 | 4.990 | 4.510 | 4.830 | 4.830 | 26,571,805 |
| 2026-07-13 | 4.560 | 4.620 | 4.510 | 4.570 | 4.570 | 9,317,900 |
| 2026-07-10 | 4.410 | 4.630 | 4.320 | 4.550 | 4.550 | 11,705,484 |
| 2026-07-09 | 4.400 | 4.520 | 4.320 | 4.410 | 4.410 | 8,059,800 |
| 2026-07-08 | 4.390 | 4.480 | 4.310 | 4.410 | 4.410 | 7,550,998 |
| 2026-07-07 | 4.530 | 4.530 | 4.360 | 4.410 | 4.410 | 7,607,500 |
| 2026-07-06 | 4.520 | 4.640 | 4.520 | 4.540 | 4.540 | 7,469,100 |
| 2026-07-03 | 4.440 | 4.590 | 4.390 | 4.540 | 4.540 | 10,028,785 |
| 2026-07-02 | 4.380 | 4.590 | 4.370 | 4.430 | 4.430 | 11,185,000 |
| 2026-07-01 | 4.220 | 4.460 | 4.130 | 4.420 | 4.420 | 13,356,393 |
| 2026-06-30 | 4.250 | 4.330 | 4.150 | 4.180 | 4.180 | 9,555,100 |
| 2026-06-29 | 4.180 | 4.330 | 4.060 | 4.290 | 4.290 | 11,444,299 |
| 2026-06-26 | 4.350 | 4.370 | 4.160 | 4.180 | 4.180 | 6,725,900 |
| 2026-06-25 | 4.380 | 4.390 | 4.240 | 4.340 | 4.340 | 7,910,319 |
| 2026-06-24 | 4.580 | 4.630 | 4.390 | 4.400 | 4.400 | 8,062,419 |
| 2026-06-23 | 4.440 | 4.690 | 4.430 | 4.580 | 4.580 | 11,858,610 |
| 2026-06-22 | 4.420 | 4.460 | 4.260 | 4.450 | 4.450 | 7,630,300 |
| 2026-06-18 | 4.470 | 4.560 | 4.430 | 4.450 | 4.450 | 5,979,300 |
| 2026-06-17 | 4.530 | 4.550 | 4.430 | 4.500 | 4.500 | 6,954,188 |
| 2026-06-16 | 4.550 | 4.580 | 4.470 | 4.560 | 4.560 | 4,846,900 |
| 2026-06-15 | 4.650 | 4.750 | 4.530 | 4.570 | 4.570 | 7,610,684 |
| 2026-06-12 | 4.620 | 4.650 | 4.550 | 4.640 | 4.640 | 5,809,200 |
| 2026-06-11 | 4.590 | 4.660 | 4.520 | 4.590 | 4.590 | 6,657,192 |
| 2026-06-10 | 4.730 | 4.740 | 4.550 | 4.640 | 4.640 | 5,809,400 |
| 2026-06-09 | 4.720 | 4.790 | 4.650 | 4.710 | 4.710 | 5,166,400 |
| 2026-06-08 | 4.690 | 4.840 | 4.630 | 4.700 | 4.700 | 5,699,800 |
| 2026-06-05 | 4.750 | 4.910 | 4.750 | 4.830 | 4.830 | 6,021,100 |
| 2026-06-04 | 4.860 | 4.880 | 4.720 | 4.770 | 4.770 | 6,647,204 |
| 2026-06-03 | 4.970 | 4.990 | 4.840 | 4.880 | 4.880 | 6,733,300 |
| 2026-06-02 | 5.080 | 5.100 | 4.950 | 4.990 | 4.990 | 5,085,200 |
| 2026-06-01 | 5.010 | 5.130 | 4.980 | 5.090 | 5.090 | 7,076,100 |
| 2026-05-29 | 5.000 | 5.140 | 4.950 | 5.080 | 5.080 | 8,388,882 |
| 2026-05-28 | 4.970 | 5.260 | 4.930 | 5.020 | 5.020 | 10,063,900 |
| 2026-05-27 | 5.110 | 5.110 | 4.880 | 4.950 | 4.950 | 8,370,600 |
| 2026-05-26 | 5.150 | 5.170 | 5.050 | 5.110 | 5.110 | 5,704,300 |
| 2026-05-25 | 5.210 | 5.320 | 5.130 | 5.190 | 5.190 | 5,624,819 |
| 2026-05-22 | 5.080 | 5.160 | 5.060 | 5.140 | 5.140 | 4,412,397 |
| 2026-05-21 | 5.270 | 5.320 | 5.060 | 5.070 | 5.070 | 7,260,700 |
| 2026-05-20 | 5.410 | 5.410 | 5.200 | 5.270 | 5.270 | 7,811,900 |
| 2026-05-19 | 5.400 | 5.450 | 5.330 | 5.410 | 5.410 | 4,866,710 |
| 2026-05-18 | 5.350 | 5.440 | 5.330 | 5.380 | 5.380 | 4,622,492 |
| 2026-05-15 | 5.400 | 5.420 | 5.320 | 5.330 | 5.330 | 6,782,500 |
| 2026-05-14 | 5.590 | 5.600 | 5.360 | 5.370 | 5.370 | 9,296,602 |
| 2026-05-13 | 5.670 | 5.670 | 5.550 | 5.580 | 5.580 | 9,807,019 |
| 2026-05-12 | 5.910 | 5.910 | 5.640 | 5.670 | 5.670 | 13,815,580 |
| 2026-05-11 | 5.750 | 6.080 | 5.750 | 5.910 | 5.910 | 23,105,141 |
| 2026-05-08 | 5.560 | 5.850 | 5.530 | 5.720 | 5.720 | 12,172,710 |
| 2026-05-07 | 5.620 | 5.630 | 5.470 | 5.520 | 5.520 | 7,084,800 |
| 2026-05-06 | 5.620 | 5.680 | 5.590 | 5.610 | 5.610 | 4,638,553 |
| 2026-04-30 | 5.610 | 5.650 | 5.580 | 5.600 | 5.600 | 4,324,546 |
| 2026-04-29 | 5.520 | 5.650 | 5.480 | 5.630 | 5.630 | 6,551,053 |
| 2026-04-28 | 5.480 | 5.650 | 5.480 | 5.560 | 5.560 | 7,029,097 |
| 2026-04-27 | 5.460 | 5.570 | 5.290 | 5.560 | 5.560 | 8,665,990 |
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.