Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.740 | 5.780 | 5.670 | 5.700 | 5.700 | 6,114,091 |
| 2025-10-24 | 5.740 | 5.780 | 5.700 | 5.750 | 5.750 | 4,121,100 |
| 2025-10-23 | 5.720 | 5.770 | 5.680 | 5.750 | 5.750 | 5,516,100 |
| 2025-10-22 | 5.690 | 5.770 | 5.670 | 5.740 | 5.740 | 4,778,600 |
| 2025-10-21 | 5.620 | 5.700 | 5.590 | 5.700 | 5.700 | 4,325,600 |
| 2025-10-20 | 5.620 | 5.620 | 5.550 | 5.620 | 5.620 | 5,755,789 |
| 2025-10-17 | 5.600 | 5.650 | 5.530 | 5.550 | 5.550 | 5,403,190 |
| 2025-10-16 | 5.550 | 5.610 | 5.520 | 5.610 | 5.610 | 4,914,079 |
| 2025-10-15 | 5.530 | 5.620 | 5.510 | 5.560 | 5.560 | 4,524,855 |
| 2025-10-14 | 5.560 | 5.590 | 5.510 | 5.530 | 5.530 | 5,380,578 |
| 2025-10-13 | 5.510 | 5.530 | 5.290 | 5.520 | 5.520 | 6,031,800 |
| 2025-10-10 | 5.550 | 5.610 | 5.530 | 5.580 | 5.580 | 4,300,000 |
| 2025-10-09 | 5.620 | 5.660 | 5.530 | 5.560 | 5.560 | 6,463,919 |
| 2025-09-30 | 5.610 | 5.630 | 5.560 | 5.620 | 5.620 | 3,943,600 |
| 2025-09-29 | 5.570 | 5.600 | 5.470 | 5.580 | 5.580 | 3,860,299 |
| 2025-09-26 | 5.570 | 5.620 | 5.540 | 5.580 | 5.580 | 4,581,398 |
| 2025-09-25 | 5.690 | 5.700 | 5.570 | 5.600 | 5.600 | 5,504,697 |
| 2025-09-24 | 5.660 | 5.690 | 5.560 | 5.670 | 5.670 | 5,241,795 |
| 2025-09-23 | 5.690 | 5.700 | 5.480 | 5.600 | 5.600 | 7,168,600 |
| 2025-09-22 | 5.690 | 5.760 | 5.680 | 5.690 | 5.690 | 4,931,500 |
| 2025-09-19 | 5.760 | 5.800 | 5.670 | 5.700 | 5.700 | 7,051,139 |
| 2025-09-18 | 5.890 | 5.910 | 5.750 | 5.780 | 5.780 | 7,110,300 |
| 2025-09-17 | 5.930 | 5.930 | 5.850 | 5.870 | 5.870 | 4,497,400 |
| 2025-09-16 | 5.870 | 5.950 | 5.820 | 5.930 | 5.930 | 5,496,698 |
| 2025-09-15 | 5.890 | 5.900 | 5.830 | 5.870 | 5.870 | 4,319,655 |
| 2025-09-12 | 5.940 | 5.950 | 5.840 | 5.880 | 5.880 | 5,218,449 |
| 2025-09-11 | 5.910 | 5.930 | 5.760 | 5.930 | 5.930 | 5,625,064 |
| 2025-09-10 | 5.950 | 5.960 | 5.870 | 5.880 | 5.880 | 4,595,491 |
| 2025-09-09 | 6.010 | 6.010 | 5.870 | 5.890 | 5.890 | 7,640,798 |
| 2025-09-08 | 5.870 | 5.990 | 5.850 | 5.990 | 5.990 | 8,470,289 |
| 2025-09-05 | 5.820 | 5.890 | 5.700 | 5.860 | 5.860 | 7,926,900 |
| 2025-09-04 | 5.790 | 5.890 | 5.730 | 5.820 | 5.820 | 9,278,834 |
| 2025-09-03 | 5.880 | 6.040 | 5.770 | 5.800 | 5.800 | 8,572,795 |
| 2025-09-02 | 5.980 | 6.000 | 5.810 | 5.870 | 5.870 | 10,388,693 |
| 2025-09-01 | 5.920 | 6.010 | 5.860 | 5.980 | 5.980 | 7,176,302 |
| 2025-08-29 | 5.940 | 6.030 | 5.890 | 5.910 | 5.910 | 10,077,700 |
| 2025-08-28 | 6.140 | 6.210 | 5.770 | 5.990 | 5.990 | 21,731,015 |
| 2025-08-27 | 6.440 | 6.470 | 6.180 | 6.190 | 6.190 | 14,995,500 |
| 2025-08-26 | 6.400 | 6.500 | 6.360 | 6.430 | 6.430 | 12,115,281 |
| 2025-08-25 | 6.390 | 6.430 | 6.320 | 6.390 | 6.390 | 12,989,100 |
| 2025-08-22 | 6.450 | 6.460 | 6.350 | 6.380 | 6.380 | 10,755,821 |
| 2025-08-21 | 6.410 | 6.480 | 6.390 | 6.450 | 6.450 | 11,231,800 |
| 2025-08-20 | 6.390 | 6.430 | 6.310 | 6.410 | 6.410 | 10,242,564 |
| 2025-08-19 | 6.380 | 6.490 | 6.360 | 6.410 | 6.410 | 11,123,665 |
| 2025-08-18 | 6.380 | 6.450 | 6.330 | 6.370 | 6.370 | 11,327,200 |
| 2025-08-15 | 6.330 | 6.390 | 6.280 | 6.350 | 6.350 | 7,725,955 |
| 2025-08-14 | 6.500 | 6.500 | 6.290 | 6.300 | 6.300 | 12,990,398 |
| 2025-08-13 | 6.460 | 6.500 | 6.400 | 6.460 | 6.460 | 8,590,604 |
| 2025-08-12 | 6.550 | 6.620 | 6.450 | 6.480 | 6.480 | 7,791,700 |
| 2025-08-11 | 6.460 | 6.540 | 6.430 | 6.530 | 6.530 | 8,665,392 |
| 2025-08-08 | 6.430 | 6.550 | 6.380 | 6.460 | 6.460 | 11,354,900 |
| 2025-08-07 | 6.430 | 6.570 | 6.400 | 6.460 | 6.460 | 11,904,904 |
| 2025-08-06 | 6.530 | 6.580 | 6.380 | 6.420 | 6.420 | 13,474,800 |
| 2025-08-05 | 6.570 | 6.680 | 6.520 | 6.550 | 6.550 | 17,748,900 |
| 2025-08-04 | 6.440 | 6.700 | 6.310 | 6.570 | 6.570 | 24,370,016 |
| 2025-08-01 | 6.380 | 6.560 | 6.380 | 6.460 | 6.460 | 10,722,315 |
| 2025-07-31 | 6.450 | 6.500 | 6.370 | 6.400 | 6.400 | 13,189,720 |
| 2025-07-30 | 6.420 | 6.500 | 6.360 | 6.440 | 6.440 | 13,487,500 |
| 2025-07-29 | 6.450 | 6.490 | 6.310 | 6.440 | 6.440 | 14,195,500 |
| 2025-07-28 | 6.380 | 6.480 | 6.340 | 6.350 | 6.350 | 11,317,234 |
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.