Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.550 | 6.720 | 6.520 | 6.630 | 6.630 | 11,851,320 |
| 2026-01-20 | 6.670 | 6.710 | 6.540 | 6.580 | 6.580 | 12,144,080 |
| 2026-01-19 | 6.580 | 6.720 | 6.530 | 6.670 | 6.670 | 15,539,400 |
| 2026-01-16 | 6.670 | 6.730 | 6.530 | 6.530 | 6.530 | 14,089,300 |
| 2026-01-15 | 6.830 | 6.830 | 6.610 | 6.640 | 6.640 | 22,049,012 |
| 2026-01-14 | 6.870 | 7.150 | 6.720 | 6.880 | 6.880 | 38,894,793 |
| 2026-01-13 | 6.720 | 7.090 | 6.610 | 6.870 | 6.870 | 43,893,661 |
| 2026-01-12 | 6.710 | 6.740 | 6.580 | 6.660 | 6.660 | 17,654,141 |
| 2026-01-09 | 6.540 | 6.680 | 6.480 | 6.660 | 6.660 | 19,281,300 |
| 2026-01-08 | 6.440 | 6.590 | 6.420 | 6.510 | 6.510 | 12,296,400 |
| 2026-01-07 | 6.530 | 6.630 | 6.410 | 6.430 | 6.430 | 13,589,900 |
| 2026-01-06 | 6.500 | 6.540 | 6.450 | 6.530 | 6.530 | 11,977,200 |
| 2026-01-05 | 6.240 | 6.500 | 6.200 | 6.500 | 6.500 | 15,887,578 |
| 2025-12-31 | 6.260 | 6.300 | 6.180 | 6.270 | 6.270 | 9,243,047 |
| 2025-12-30 | 6.320 | 6.340 | 6.230 | 6.240 | 6.240 | 8,976,115 |
| 2025-12-29 | 6.400 | 6.440 | 6.300 | 6.320 | 6.320 | 10,111,500 |
| 2025-12-26 | 6.370 | 6.440 | 6.350 | 6.420 | 6.420 | 11,707,988 |
| 2025-12-25 | 6.380 | 6.440 | 6.300 | 6.400 | 6.400 | 12,865,997 |
| 2025-12-24 | 6.350 | 6.510 | 6.310 | 6.360 | 6.360 | 17,825,280 |
| 2025-12-23 | 6.400 | 6.410 | 6.230 | 6.260 | 6.260 | 13,058,913 |
| 2025-12-22 | 6.400 | 6.440 | 6.300 | 6.400 | 6.400 | 10,492,800 |
| 2025-12-19 | 6.320 | 6.410 | 6.260 | 6.410 | 6.410 | 12,542,864 |
| 2025-12-18 | 6.240 | 6.370 | 6.190 | 6.290 | 6.290 | 11,386,800 |
| 2025-12-17 | 6.250 | 6.300 | 6.120 | 6.240 | 6.240 | 10,334,300 |
| 2025-12-16 | 6.350 | 6.370 | 6.220 | 6.250 | 6.250 | 10,317,600 |
| 2025-12-15 | 6.290 | 6.410 | 6.250 | 6.330 | 6.330 | 11,765,400 |
| 2025-12-12 | 6.380 | 6.380 | 6.270 | 6.330 | 6.330 | 13,720,600 |
| 2025-12-11 | 6.460 | 6.530 | 6.320 | 6.330 | 6.330 | 15,404,600 |
| 2025-12-10 | 6.600 | 6.630 | 6.440 | 6.470 | 6.470 | 14,929,700 |
| 2025-12-09 | 6.720 | 6.780 | 6.580 | 6.600 | 6.600 | 17,610,281 |
| 2025-12-08 | 6.810 | 6.900 | 6.750 | 6.780 | 6.780 | 16,716,000 |
| 2025-12-05 | 6.780 | 6.950 | 6.690 | 6.820 | 6.820 | 14,743,898 |
| 2025-12-04 | 6.900 | 6.970 | 6.760 | 6.780 | 6.780 | 22,070,700 |
| 2025-12-03 | 7.100 | 7.140 | 6.900 | 6.920 | 6.920 | 23,486,400 |
| 2025-12-02 | 7.070 | 7.170 | 6.870 | 7.140 | 7.140 | 27,815,503 |
| 2025-12-01 | 6.960 | 7.170 | 6.890 | 7.080 | 7.080 | 24,724,826 |
| 2025-11-28 | 6.890 | 7.030 | 6.750 | 6.990 | 6.990 | 25,116,893 |
| 2025-11-27 | 6.960 | 7.050 | 6.800 | 6.890 | 6.890 | 32,781,489 |
| 2025-11-26 | 6.880 | 7.350 | 6.800 | 7.050 | 7.050 | 47,534,030 |
| 2025-11-25 | 6.600 | 6.950 | 6.550 | 6.840 | 6.840 | 37,364,269 |
| 2025-11-24 | 6.610 | 6.690 | 6.460 | 6.620 | 6.620 | 29,940,083 |
| 2025-11-21 | 6.750 | 7.000 | 6.490 | 6.580 | 6.580 | 43,818,736 |
| 2025-11-20 | 7.520 | 7.520 | 6.720 | 6.780 | 6.780 | 61,392,395 |
| 2025-11-19 | 8.000 | 8.100 | 7.470 | 7.590 | 7.590 | 47,457,577 |
| 2025-11-18 | 7.830 | 8.010 | 7.500 | 7.890 | 7.890 | 63,173,873 |
| 2025-11-17 | 7.480 | 8.060 | 7.420 | 8.000 | 8.000 | 82,428,573 |
| 2025-11-14 | 7.710 | 8.200 | 7.610 | 7.800 | 7.800 | 100,924,877 |
| 2025-11-13 | 7.620 | 8.630 | 7.410 | 8.170 | 8.170 | 140,918,869 |
| 2025-11-12 | 6.040 | 7.200 | 6.020 | 7.200 | 7.200 | 65,130,544 |
| 2025-11-11 | 5.990 | 6.000 | 5.890 | 6.000 | 6.000 | 7,379,161 |
| 2025-11-10 | 5.840 | 6.000 | 5.830 | 5.940 | 5.940 | 8,906,448 |
| 2025-11-07 | 5.830 | 5.880 | 5.790 | 5.840 | 5.840 | 4,438,672 |
| 2025-11-06 | 5.850 | 5.870 | 5.810 | 5.830 | 5.830 | 4,303,700 |
| 2025-11-05 | 5.820 | 5.890 | 5.790 | 5.880 | 5.880 | 5,281,700 |
| 2025-11-04 | 5.810 | 5.870 | 5.750 | 5.860 | 5.860 | 7,143,897 |
| 2025-11-03 | 5.780 | 5.820 | 5.710 | 5.820 | 5.820 | 6,189,875 |
| 2025-10-31 | 5.640 | 5.760 | 5.640 | 5.760 | 5.760 | 7,419,000 |
| 2025-10-30 | 5.680 | 5.730 | 5.620 | 5.640 | 5.640 | 5,189,579 |
| 2025-10-29 | 5.720 | 5.730 | 5.650 | 5.700 | 5.700 | 4,726,489 |
| 2025-10-28 | 5.700 | 5.750 | 5.660 | 5.730 | 5.730 | 4,988,792 |
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.