Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.130 | 6.190 | 5.750 | 5.780 | 5.780 | 25,376,354 |
| 2025-04-25 | 6.460 | 6.470 | 6.140 | 6.210 | 6.210 | 26,294,000 |
| 2025-04-24 | 6.470 | 6.680 | 6.350 | 6.430 | 6.430 | 26,470,277 |
| 2025-04-23 | 6.620 | 6.820 | 6.500 | 6.530 | 6.530 | 34,057,784 |
| 2025-04-22 | 6.690 | 6.830 | 6.620 | 6.640 | 6.640 | 31,861,294 |
| 2025-04-21 | 6.330 | 6.940 | 6.290 | 6.780 | 6.780 | 45,083,072 |
| 2025-04-18 | 6.830 | 6.830 | 6.410 | 6.430 | 6.430 | 40,392,572 |
| 2025-04-17 | 6.200 | 7.150 | 6.150 | 6.750 | 6.750 | 58,336,502 |
| 2025-04-16 | 6.480 | 6.500 | 6.140 | 6.300 | 6.300 | 38,258,595 |
| 2025-04-15 | 6.780 | 6.820 | 6.540 | 6.630 | 6.630 | 39,596,994 |
| 2025-04-14 | 6.160 | 7.310 | 6.140 | 6.850 | 6.850 | 61,302,205 |
| 2025-04-11 | 6.450 | 6.580 | 6.190 | 6.230 | 6.230 | 41,701,170 |
| 2025-04-10 | 6.230 | 6.580 | 6.130 | 6.400 | 6.400 | 55,598,654 |
| 2025-04-09 | 6.240 | 6.380 | 5.650 | 6.250 | 6.250 | 56,126,780 |
| 2025-04-08 | 5.470 | 6.590 | 5.470 | 6.500 | 6.500 | 74,101,438 |
| 2025-04-07 | 6.000 | 6.800 | 5.990 | 6.210 | 6.210 | 81,328,998 |
| 2025-04-03 | 5.750 | 5.880 | 5.660 | 5.780 | 5.780 | 6,687,366 |
| 2025-04-02 | 5.740 | 5.780 | 5.680 | 5.730 | 5.730 | 4,439,600 |
| 2025-04-01 | 5.550 | 5.860 | 5.510 | 5.740 | 5.740 | 11,722,299 |
| 2025-03-31 | 5.590 | 5.610 | 5.440 | 5.500 | 5.500 | 5,232,700 |
| 2025-03-28 | 5.730 | 5.800 | 5.610 | 5.620 | 5.620 | 6,014,500 |
| 2025-03-27 | 5.660 | 5.730 | 5.560 | 5.730 | 5.730 | 5,675,200 |
| 2025-03-26 | 5.530 | 5.690 | 5.530 | 5.650 | 5.650 | 4,776,800 |
| 2025-03-25 | 5.600 | 5.630 | 5.480 | 5.570 | 5.570 | 6,108,757 |
| 2025-03-24 | 5.750 | 5.810 | 5.440 | 5.530 | 5.530 | 9,641,398 |
| 2025-03-21 | 5.860 | 5.910 | 5.770 | 5.800 | 5.800 | 5,943,600 |
| 2025-03-20 | 5.930 | 5.940 | 5.860 | 5.880 | 5.880 | 4,784,585 |
| 2025-03-19 | 5.950 | 6.010 | 5.920 | 5.950 | 5.950 | 4,529,200 |
| 2025-03-18 | 5.950 | 6.000 | 5.910 | 5.960 | 5.960 | 5,788,400 |
| 2025-03-17 | 5.930 | 5.970 | 5.890 | 5.940 | 5.940 | 6,419,515 |
| 2025-03-14 | 5.750 | 5.940 | 5.730 | 5.930 | 5.930 | 9,066,500 |
| 2025-03-13 | 5.810 | 5.830 | 5.690 | 5.760 | 5.760 | 6,643,065 |
| 2025-03-12 | 5.870 | 5.890 | 5.790 | 5.810 | 5.810 | 6,500,400 |
| 2025-03-11 | 5.860 | 5.890 | 5.800 | 5.860 | 5.860 | 6,236,600 |
| 2025-03-10 | 5.950 | 6.050 | 5.870 | 5.910 | 5.910 | 7,764,000 |
| 2025-03-07 | 5.920 | 6.000 | 5.880 | 5.900 | 5.900 | 6,852,398 |
| 2025-03-06 | 5.820 | 5.950 | 5.760 | 5.950 | 5.950 | 8,181,500 |
| 2025-03-05 | 5.910 | 5.940 | 5.740 | 5.810 | 5.810 | 6,035,494 |
| 2025-03-04 | 5.770 | 5.930 | 5.760 | 5.910 | 5.910 | 6,273,599 |
| 2025-03-03 | 5.710 | 5.900 | 5.710 | 5.810 | 5.810 | 7,404,806 |
| 2025-02-28 | 5.860 | 5.920 | 5.680 | 5.720 | 5.720 | 6,131,354 |
| 2025-02-27 | 5.960 | 5.980 | 5.800 | 5.910 | 5.910 | 5,676,919 |
| 2025-02-26 | 5.900 | 5.950 | 5.890 | 5.930 | 5.930 | 6,011,945 |
| 2025-02-25 | 5.950 | 5.980 | 5.860 | 5.910 | 5.910 | 5,917,900 |
| 2025-02-24 | 5.980 | 6.030 | 5.880 | 5.950 | 5.950 | 6,726,094 |
| 2025-02-21 | 6.070 | 6.130 | 5.940 | 6.010 | 6.010 | 7,250,267 |
| 2025-02-20 | 5.930 | 6.170 | 5.930 | 6.000 | 6.000 | 8,912,800 |
| 2025-02-19 | 5.790 | 5.910 | 5.730 | 5.910 | 5.910 | 5,845,298 |
| 2025-02-18 | 6.040 | 6.040 | 5.760 | 5.790 | 5.790 | 9,935,298 |
| 2025-02-17 | 6.000 | 6.160 | 5.980 | 6.060 | 6.060 | 10,833,000 |
| 2025-02-14 | 5.860 | 5.980 | 5.780 | 5.940 | 5.940 | 10,138,992 |
| 2025-02-13 | 5.850 | 5.860 | 5.770 | 5.800 | 5.800 | 4,280,200 |
| 2025-02-12 | 5.840 | 5.870 | 5.800 | 5.850 | 5.850 | 5,449,500 |
| 2025-02-11 | 5.940 | 5.940 | 5.830 | 5.870 | 5.870 | 5,795,638 |
| 2025-02-10 | 5.790 | 5.940 | 5.790 | 5.940 | 5.940 | 8,879,357 |
| 2025-02-07 | 5.770 | 5.890 | 5.750 | 5.800 | 5.800 | 8,779,800 |
| 2025-02-06 | 5.770 | 5.820 | 5.680 | 5.800 | 5.800 | 7,439,100 |
| 2025-02-05 | 5.630 | 5.820 | 5.550 | 5.820 | 5.820 | 12,108,895 |
| 2025-01-27 | 5.500 | 5.590 | 5.500 | 5.500 | 5.500 | 4,910,299 |
| 2025-01-24 | 5.470 | 5.510 | 5.400 | 5.470 | 5.470 | 5,180,098 |
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.