Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.400 | 6.470 | 6.330 | 6.370 | 6.370 | 14,212,100 |
| 2025-07-24 | 6.200 | 6.430 | 6.180 | 6.400 | 6.400 | 20,051,182 |
| 2025-07-23 | 6.180 | 6.240 | 6.140 | 6.160 | 6.160 | 9,486,598 |
| 2025-07-22 | 6.280 | 6.300 | 6.170 | 6.190 | 6.190 | 9,735,700 |
| 2025-07-21 | 6.270 | 6.320 | 6.220 | 6.280 | 6.280 | 9,899,595 |
| 2025-07-18 | 6.260 | 6.300 | 6.160 | 6.250 | 6.250 | 7,947,887 |
| 2025-07-17 | 6.180 | 6.260 | 6.160 | 6.240 | 6.240 | 8,064,302 |
| 2025-07-16 | 6.130 | 6.200 | 6.100 | 6.200 | 6.200 | 8,203,400 |
| 2025-07-15 | 6.220 | 6.240 | 6.080 | 6.130 | 6.130 | 11,574,600 |
| 2025-07-14 | 6.240 | 6.290 | 6.190 | 6.240 | 6.240 | 10,281,400 |
| 2025-07-11 | 6.210 | 6.330 | 6.190 | 6.220 | 6.220 | 15,330,400 |
| 2025-07-10 | 6.220 | 6.470 | 6.170 | 6.260 | 6.260 | 27,380,321 |
| 2025-07-09 | 6.310 | 6.310 | 6.170 | 6.230 | 6.230 | 26,976,026 |
| 2025-07-08 | 5.990 | 6.490 | 5.960 | 6.350 | 6.350 | 41,418,885 |
| 2025-07-07 | 5.990 | 6.070 | 5.940 | 5.970 | 5.970 | 6,770,116 |
| 2025-07-04 | 5.990 | 6.030 | 5.950 | 5.970 | 5.970 | 6,195,626 |
| 2025-07-03 | 5.940 | 6.010 | 5.920 | 6.000 | 6.000 | 8,127,813 |
| 2025-07-02 | 5.980 | 5.990 | 5.900 | 5.940 | 5.940 | 7,806,200 |
| 2025-07-01 | 5.900 | 5.970 | 5.870 | 5.970 | 5.970 | 10,004,604 |
| 2025-06-30 | 5.880 | 5.900 | 5.810 | 5.890 | 5.890 | 6,703,200 |
| 2025-06-27 | 5.830 | 5.890 | 5.810 | 5.840 | 5.840 | 6,039,226 |
| 2025-06-26 | 5.850 | 5.880 | 5.810 | 5.840 | 5.840 | 5,991,000 |
| 2025-06-25 | 5.880 | 5.890 | 5.800 | 5.870 | 5.870 | 7,324,000 |
| 2025-06-24 | 5.770 | 5.880 | 5.770 | 5.870 | 5.870 | 7,663,400 |
| 2025-06-23 | 5.700 | 5.810 | 5.640 | 5.800 | 5.800 | 5,656,526 |
| 2025-06-20 | 5.690 | 5.750 | 5.680 | 5.690 | 5.690 | 4,686,900 |
| 2025-06-19 | 5.780 | 5.810 | 5.670 | 5.680 | 5.680 | 7,984,000 |
| 2025-06-18 | 5.930 | 5.950 | 5.770 | 5.800 | 5.800 | 11,578,500 |
| 2025-06-17 | 5.990 | 6.070 | 5.940 | 5.960 | 5.960 | 11,811,900 |
| 2025-06-16 | 5.980 | 6.020 | 5.920 | 5.960 | 5.960 | 7,610,679 |
| 2025-06-13 | 6.080 | 6.150 | 5.960 | 5.980 | 5.980 | 12,851,073 |
| 2025-06-12 | 6.100 | 6.150 | 6.040 | 6.110 | 6.110 | 8,436,491 |
| 2025-06-11 | 6.140 | 6.210 | 6.070 | 6.080 | 6.080 | 11,849,379 |
| 2025-06-10 | 6.120 | 6.300 | 6.000 | 6.140 | 6.140 | 21,866,391 |
| 2025-06-09 | 5.980 | 6.080 | 5.950 | 6.060 | 6.060 | 12,484,900 |
| 2025-06-06 | 5.960 | 6.020 | 5.910 | 5.960 | 5.960 | 8,437,000 |
| 2025-06-05 | 6.000 | 6.040 | 5.910 | 5.950 | 5.950 | 10,077,465 |
| 2025-06-04 | 6.040 | 6.060 | 5.950 | 6.000 | 6.000 | 10,774,900 |
| 2025-06-03 | 5.830 | 6.040 | 5.810 | 6.030 | 6.030 | 16,988,086 |
| 2025-05-30 | 5.940 | 5.980 | 5.840 | 5.880 | 5.880 | 11,761,100 |
| 2025-05-29 | 5.780 | 5.930 | 5.750 | 5.930 | 5.930 | 12,784,000 |
| 2025-05-28 | 5.800 | 5.940 | 5.760 | 5.810 | 5.810 | 11,307,698 |
| 2025-05-27 | 5.690 | 5.820 | 5.670 | 5.810 | 5.810 | 10,142,600 |
| 2025-05-26 | 5.770 | 5.790 | 5.630 | 5.730 | 5.730 | 9,148,800 |
| 2025-05-23 | 5.880 | 5.880 | 5.760 | 5.760 | 5.760 | 10,395,400 |
| 2025-05-22 | 5.900 | 5.930 | 5.780 | 5.780 | 5.780 | 11,213,900 |
| 2025-05-21 | 5.910 | 6.020 | 5.900 | 5.940 | 5.940 | 12,122,300 |
| 2025-05-20 | 5.850 | 6.000 | 5.850 | 5.940 | 5.940 | 14,822,684 |
| 2025-05-19 | 5.850 | 5.880 | 5.780 | 5.850 | 5.850 | 7,531,584 |
| 2025-05-16 | 5.820 | 5.860 | 5.760 | 5.850 | 5.850 | 9,068,840 |
| 2025-05-15 | 5.850 | 5.890 | 5.780 | 5.800 | 5.800 | 8,104,702 |
| 2025-05-14 | 5.830 | 5.900 | 5.780 | 5.860 | 5.860 | 9,154,627 |
| 2025-05-13 | 5.910 | 5.910 | 5.800 | 5.870 | 5.870 | 9,320,198 |
| 2025-05-12 | 5.830 | 5.870 | 5.750 | 5.820 | 5.820 | 9,981,398 |
| 2025-05-09 | 5.940 | 5.940 | 5.810 | 5.830 | 5.830 | 10,151,075 |
| 2025-05-08 | 5.950 | 6.000 | 5.890 | 5.920 | 5.920 | 12,758,675 |
| 2025-05-07 | 5.960 | 6.010 | 5.860 | 5.930 | 5.930 | 13,550,206 |
| 2025-05-06 | 5.830 | 5.930 | 5.800 | 5.920 | 5.920 | 11,683,008 |
| 2025-04-30 | 5.770 | 5.890 | 5.740 | 5.790 | 5.790 | 10,100,700 |
| 2025-04-29 | 5.750 | 5.840 | 5.720 | 5.740 | 5.740 | 13,362,466 |
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.