Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.470 | 5.570 | 5.450 | 5.550 | 5.550 | 4,211,700 |
| 2026-04-23 | 5.580 | 5.620 | 5.500 | 5.510 | 5.510 | 6,307,751 |
| 2026-04-22 | 5.570 | 5.640 | 5.530 | 5.620 | 5.620 | 4,794,499 |
| 2026-04-21 | 5.610 | 5.660 | 5.540 | 5.580 | 5.580 | 6,670,590 |
| 2026-04-20 | 5.710 | 5.720 | 5.610 | 5.630 | 5.630 | 7,927,948 |
| 2026-04-17 | 5.810 | 5.820 | 5.660 | 5.700 | 5.700 | 9,762,499 |
| 2026-04-16 | 5.920 | 5.960 | 5.790 | 5.850 | 5.850 | 12,528,750 |
| 2026-04-15 | 5.880 | 6.350 | 5.880 | 5.960 | 5.960 | 16,769,539 |
| 2026-04-14 | 5.880 | 5.890 | 5.740 | 5.850 | 5.850 | 5,738,968 |
| 2026-04-13 | 5.880 | 5.890 | 5.790 | 5.840 | 5.840 | 8,571,600 |
| 2026-04-10 | 5.920 | 6.010 | 5.910 | 5.920 | 5.920 | 6,790,600 |
| 2026-04-09 | 6.060 | 6.110 | 5.880 | 5.920 | 5.920 | 9,651,400 |
| 2026-04-08 | 6.040 | 6.090 | 5.990 | 6.090 | 6.090 | 7,518,100 |
| 2026-04-07 | 5.810 | 6.000 | 5.730 | 5.950 | 5.950 | 6,667,300 |
| 2026-04-03 | 6.010 | 6.080 | 5.800 | 5.800 | 5.800 | 7,856,600 |
| 2026-04-02 | 6.030 | 6.180 | 6.000 | 6.040 | 6.040 | 12,054,690 |
| 2026-04-01 | 5.990 | 6.030 | 5.860 | 6.030 | 6.030 | 7,997,700 |
| 2026-03-31 | 5.960 | 6.030 | 5.850 | 5.850 | 5.850 | 5,471,300 |
| 2026-03-30 | 5.880 | 6.010 | 5.850 | 5.960 | 5.960 | 5,465,400 |
| 2026-03-27 | 5.720 | 5.930 | 5.680 | 5.930 | 5.930 | 6,584,000 |
| 2026-03-26 | 5.800 | 5.910 | 5.710 | 5.750 | 5.750 | 6,527,436 |
| 2026-03-25 | 5.940 | 5.940 | 5.800 | 5.840 | 5.840 | 6,708,100 |
| 2026-03-24 | 5.770 | 5.840 | 5.640 | 5.830 | 5.830 | 8,641,700 |
| 2026-03-23 | 5.820 | 5.880 | 5.530 | 5.590 | 5.590 | 13,157,590 |
| 2026-03-20 | 6.160 | 6.210 | 5.920 | 5.920 | 5.920 | 8,299,009 |
| 2026-03-19 | 6.240 | 6.300 | 6.090 | 6.120 | 6.120 | 6,893,800 |
| 2026-03-18 | 6.210 | 6.290 | 6.160 | 6.290 | 6.290 | 6,739,100 |
| 2026-03-17 | 6.270 | 6.340 | 6.200 | 6.210 | 6.210 | 6,840,800 |
| 2026-03-16 | 6.270 | 6.320 | 6.210 | 6.280 | 6.280 | 5,495,800 |
| 2026-03-13 | 6.230 | 6.300 | 6.200 | 6.230 | 6.230 | 6,736,857 |
| 2026-03-12 | 6.240 | 6.280 | 6.200 | 6.230 | 6.230 | 5,510,441 |
| 2026-03-11 | 6.310 | 6.320 | 6.240 | 6.250 | 6.250 | 5,966,600 |
| 2026-03-10 | 6.160 | 6.350 | 6.160 | 6.310 | 6.310 | 9,000,500 |
| 2026-03-09 | 6.110 | 6.190 | 6.110 | 6.160 | 6.160 | 7,525,696 |
| 2026-03-06 | 6.070 | 6.200 | 6.030 | 6.200 | 6.200 | 8,627,964 |
| 2026-03-05 | 6.080 | 6.140 | 6.030 | 6.070 | 6.070 | 7,640,540 |
| 2026-03-04 | 6.030 | 6.090 | 5.960 | 6.030 | 6.030 | 7,902,511 |
| 2026-03-03 | 6.210 | 6.240 | 6.040 | 6.040 | 6.040 | 10,939,860 |
| 2026-03-02 | 6.320 | 6.350 | 6.120 | 6.170 | 6.170 | 13,119,900 |
| 2026-02-27 | 6.430 | 6.440 | 6.350 | 6.440 | 6.440 | 7,503,125 |
| 2026-02-26 | 6.530 | 6.650 | 6.410 | 6.420 | 6.420 | 12,145,000 |
| 2026-02-25 | 6.460 | 6.570 | 6.420 | 6.510 | 6.510 | 10,565,100 |
| 2026-02-24 | 6.300 | 6.530 | 6.300 | 6.460 | 6.460 | 14,745,790 |
| 2026-02-13 | 6.320 | 6.360 | 6.250 | 6.250 | 6.250 | 8,597,600 |
| 2026-02-12 | 6.470 | 6.480 | 6.260 | 6.270 | 6.270 | 15,490,600 |
| 2026-02-11 | 6.580 | 6.600 | 6.470 | 6.470 | 6.470 | 10,893,600 |
| 2026-02-10 | 6.600 | 6.790 | 6.560 | 6.580 | 6.580 | 16,290,100 |
| 2026-02-09 | 6.460 | 6.730 | 6.430 | 6.610 | 6.610 | 23,260,699 |
| 2026-02-06 | 6.320 | 6.590 | 6.320 | 6.430 | 6.430 | 18,331,150 |
| 2026-02-05 | 6.380 | 6.480 | 6.330 | 6.330 | 6.330 | 13,463,900 |
| 2026-02-04 | 6.360 | 6.410 | 6.320 | 6.400 | 6.400 | 12,047,090 |
| 2026-02-03 | 6.380 | 6.410 | 6.260 | 6.400 | 6.400 | 15,559,890 |
| 2026-02-02 | 6.550 | 6.570 | 6.250 | 6.260 | 6.260 | 25,827,641 |
| 2026-01-30 | 6.850 | 7.160 | 6.570 | 6.630 | 6.630 | 38,163,641 |
| 2026-01-29 | 7.120 | 7.380 | 6.840 | 6.910 | 6.910 | 47,154,992 |
| 2026-01-28 | 7.500 | 7.690 | 7.200 | 7.270 | 7.270 | 64,602,398 |
| 2026-01-27 | 7.000 | 8.170 | 6.720 | 7.650 | 7.650 | 96,219,594 |
| 2026-01-26 | 6.590 | 7.320 | 6.570 | 7.190 | 7.190 | 70,028,570 |
| 2026-01-23 | 6.600 | 6.600 | 6.310 | 6.500 | 6.500 | 23,473,000 |
| 2026-01-22 | 6.620 | 6.680 | 6.610 | 6.670 | 6.670 | 10,208,300 |
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.