Beijing Bohui Innovation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.920	8.130	7.880	8.130	8.130	15,607,367
2022-02-08	7.810	8.030	7.750	7.970	7.970	15,411,110
2022-02-07	7.940	8.050	7.670	7.790	7.790	16,319,994
2022-01-28	7.860	7.980	7.730	7.890	7.890	13,980,299
2022-01-27	8.050	8.160	7.670	7.760	7.760	19,138,682
2022-01-26	8.070	8.200	7.970	8.020	8.020	14,576,975
2022-01-25	8.550	8.550	7.950	8.020	8.020	25,422,998
2022-01-24	8.040	8.740	8.040	8.470	8.470	30,954,582
2022-01-21	9.340	9.430	8.890	8.960	8.960	29,784,533
2022-01-20	9.950	10.170	9.430	9.490	9.490	36,418,982
2022-01-19	9.880	10.230	9.800	9.910	9.910	29,424,725
2022-01-18	10.770	10.840	10.090	10.130	10.130	59,229,596
2022-01-17	11.560	11.580	10.610	10.990	10.990	68,235,495
2022-01-14	10.840	12.260	10.760	11.540	11.540	93,889,945
2022-01-13	11.600	12.280	11.010	11.080	11.080	77,180,161
2022-01-12	10.480	11.150	10.350	10.980	10.980	65,127,354
2022-01-11	10.010	11.690	9.960	10.770	10.770	79,056,635
2022-01-10	10.100	10.530	9.880	10.140	10.140	45,776,276
2022-01-07	9.400	9.970	9.380	9.720	9.720	36,990,876
2022-01-06	9.390	9.510	9.310	9.460	9.460	17,142,800
2022-01-05	9.820	9.820	9.260	9.390	9.390	31,097,927
2022-01-04	9.910	10.240	9.760	9.830	9.830	30,337,495
2021-12-31	9.780	10.180	9.780	9.910	9.910	30,700,734
2021-12-30	10.010	10.150	9.750	9.900	9.900	38,812,032
2021-12-29	9.640	10.150	9.490	9.850	9.850	39,587,573
2021-12-28	9.360	9.780	9.160	9.640	9.640	28,637,082
2021-12-27	9.390	9.580	9.310	9.360	9.360	18,013,001
2021-12-24	9.330	9.770	9.300	9.450	9.450	24,464,385
2021-12-23	9.670	9.710	9.380	9.430	9.430	28,266,800
2021-12-22	9.800	10.050	9.610	9.700	9.700	30,620,324
2021-12-21	10.050	10.100	9.740	9.920	9.920	35,356,820
2021-12-20	10.140	10.850	10.030	10.260	10.260	55,682,204
2021-12-17	9.710	10.300	9.550	10.110	10.110	45,627,229
2021-12-16	9.700	10.000	9.700	9.750	9.750	30,968,228
2021-12-15	9.950	10.430	9.650	10.020	10.020	50,904,762
2021-12-14	9.510	10.320	9.440	10.130	10.130	64,431,447
2021-12-13	9.180	9.320	9.120	9.260	9.260	19,872,384
2021-12-10	9.260	9.360	9.070	9.120	9.120	28,261,662
2021-12-09	9.340	9.540	9.280	9.400	9.400	26,224,900
2021-12-08	9.360	9.460	9.200	9.280	9.280	24,694,847
2021-12-07	9.430	9.620	9.250	9.300	9.300	28,793,294
2021-12-06	9.980	9.980	9.400	9.520	9.520	39,427,733
2021-12-03	9.900	10.550	9.700	10.160	10.160	43,886,393
2021-12-02	10.320	11.000	10.050	10.060	10.060	56,803,774
2021-12-01	10.870	11.270	10.380	10.380	10.380	69,665,794
2021-11-30	10.520	11.890	10.000	11.350	11.350	98,755,505
2021-11-29	10.950	11.400	10.340	10.670	10.670	90,982,259
2021-11-26	9.500	10.260	9.330	9.800	9.800	60,333,155
2021-11-25	8.960	10.330	8.820	9.620	9.620	60,573,828
2021-11-24	8.780	9.200	8.740	9.010	9.010	33,552,087
2021-11-23	8.550	8.950	8.450	8.890	8.890	31,982,419
2021-11-22	8.560	8.620	8.450	8.600	8.600	15,770,451
2021-11-19	8.480	8.660	8.440	8.550	8.550	16,602,391
2021-11-18	8.820	8.820	8.480	8.500	8.500	25,566,040
2021-11-17	9.070	9.070	8.610	8.870	8.870	28,729,746
2021-11-16	8.810	9.250	8.800	9.080	9.080	41,192,458
2021-11-15	8.650	9.250	8.600	8.980	8.980	43,653,911
2021-11-12	8.710	8.820	8.550	8.630	8.630	25,052,796
2021-11-11	8.620	8.800	8.510	8.640	8.640	33,469,205
2021-11-10	8.350	9.090	8.200	8.800	8.800	52,309,434

← NewerPage 20 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.