Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.610 | 5.690 | 5.490 | 5.490 | 5.490 | 7,144,298 |
| 2025-01-22 | 5.470 | 5.640 | 5.430 | 5.570 | 5.570 | 8,588,500 |
| 2025-01-21 | 5.470 | 5.640 | 5.440 | 5.500 | 5.500 | 8,332,700 |
| 2025-01-20 | 5.380 | 5.420 | 5.340 | 5.390 | 5.390 | 3,427,600 |
| 2025-01-17 | 5.390 | 5.410 | 5.310 | 5.350 | 5.350 | 4,875,400 |
| 2025-01-16 | 5.420 | 5.440 | 5.360 | 5.400 | 5.400 | 5,011,800 |
| 2025-01-15 | 5.490 | 5.490 | 5.370 | 5.380 | 5.380 | 3,696,800 |
| 2025-01-14 | 5.340 | 5.460 | 5.320 | 5.460 | 5.460 | 5,208,895 |
| 2025-01-13 | 5.270 | 5.330 | 5.140 | 5.310 | 5.310 | 4,447,000 |
| 2025-01-10 | 5.530 | 5.560 | 5.330 | 5.330 | 5.330 | 5,324,400 |
| 2025-01-09 | 5.490 | 5.720 | 5.400 | 5.540 | 5.540 | 7,363,079 |
| 2025-01-08 | 5.420 | 5.580 | 5.360 | 5.480 | 5.480 | 5,980,610 |
| 2025-01-07 | 5.490 | 5.570 | 5.330 | 5.470 | 5.470 | 7,475,351 |
| 2025-01-06 | 5.420 | 5.670 | 5.310 | 5.570 | 5.570 | 9,368,865 |
| 2025-01-03 | 5.600 | 5.630 | 5.380 | 5.390 | 5.390 | 6,372,600 |
| 2025-01-02 | 5.760 | 5.770 | 5.530 | 5.560 | 5.560 | 5,115,400 |
| 2024-12-31 | 5.830 | 5.880 | 5.700 | 5.720 | 5.720 | 4,174,614 |
| 2024-12-30 | 5.910 | 6.020 | 5.720 | 5.810 | 5.810 | 5,785,638 |
| 2024-12-27 | 5.880 | 6.010 | 5.830 | 5.970 | 5.970 | 4,564,300 |
| 2024-12-26 | 5.860 | 5.940 | 5.810 | 5.850 | 5.850 | 4,008,200 |
| 2024-12-25 | 6.000 | 6.060 | 5.810 | 5.880 | 5.880 | 5,368,110 |
| 2024-12-24 | 5.980 | 6.040 | 5.910 | 6.000 | 6.000 | 4,135,400 |
| 2024-12-23 | 6.160 | 6.200 | 5.960 | 5.980 | 5.980 | 7,396,200 |
| 2024-12-20 | 6.080 | 6.220 | 6.070 | 6.180 | 6.180 | 6,200,800 |
| 2024-12-19 | 6.080 | 6.140 | 6.000 | 6.120 | 6.120 | 6,979,099 |
| 2024-12-18 | 6.090 | 6.200 | 6.020 | 6.140 | 6.140 | 8,248,907 |
| 2024-12-17 | 6.270 | 6.290 | 6.070 | 6.120 | 6.120 | 10,460,795 |
| 2024-12-16 | 6.310 | 6.390 | 6.250 | 6.270 | 6.270 | 8,389,084 |
| 2024-12-13 | 6.500 | 6.500 | 6.310 | 6.330 | 6.330 | 10,810,599 |
| 2024-12-12 | 6.510 | 6.550 | 6.440 | 6.510 | 6.510 | 11,440,481 |
| 2024-12-11 | 6.500 | 6.600 | 6.450 | 6.520 | 6.520 | 10,059,747 |
| 2024-12-10 | 6.710 | 6.800 | 6.490 | 6.520 | 6.520 | 16,691,199 |
| 2024-12-09 | 6.660 | 6.720 | 6.460 | 6.550 | 6.550 | 13,964,400 |
| 2024-12-06 | 6.360 | 6.630 | 6.260 | 6.560 | 6.560 | 17,577,984 |
| 2024-12-05 | 6.240 | 6.490 | 6.210 | 6.380 | 6.380 | 9,396,900 |
| 2024-12-04 | 6.440 | 6.480 | 6.230 | 6.270 | 6.270 | 12,451,200 |
| 2024-12-03 | 6.530 | 6.570 | 6.380 | 6.500 | 6.500 | 11,987,095 |
| 2024-12-02 | 6.300 | 6.620 | 6.250 | 6.580 | 6.580 | 19,618,400 |
| 2024-11-29 | 6.280 | 6.360 | 6.130 | 6.300 | 6.300 | 14,419,995 |
| 2024-11-28 | 6.250 | 6.420 | 6.180 | 6.320 | 6.320 | 13,342,400 |
| 2024-11-27 | 6.120 | 6.260 | 5.960 | 6.260 | 6.260 | 15,202,299 |
| 2024-11-26 | 6.300 | 6.580 | 6.200 | 6.230 | 6.230 | 18,519,100 |
| 2024-11-25 | 6.210 | 6.380 | 6.130 | 6.320 | 6.320 | 15,209,565 |
| 2024-11-22 | 6.710 | 6.760 | 6.200 | 6.210 | 6.210 | 21,672,456 |
| 2024-11-21 | 6.580 | 6.880 | 6.580 | 6.680 | 6.680 | 32,694,943 |
| 2024-11-20 | 6.290 | 6.910 | 6.180 | 6.710 | 6.710 | 44,020,549 |
| 2024-11-19 | 5.840 | 6.500 | 5.840 | 6.380 | 6.380 | 32,757,256 |
| 2024-11-18 | 5.960 | 6.060 | 5.780 | 5.810 | 5.810 | 9,301,200 |
| 2024-11-15 | 6.130 | 6.170 | 5.980 | 6.000 | 6.000 | 9,704,900 |
| 2024-11-14 | 6.340 | 6.370 | 6.130 | 6.150 | 6.150 | 11,035,174 |
| 2024-11-13 | 6.420 | 6.590 | 6.220 | 6.380 | 6.380 | 15,628,123 |
| 2024-11-12 | 6.400 | 6.700 | 6.400 | 6.470 | 6.470 | 25,161,282 |
| 2024-11-11 | 6.260 | 6.350 | 6.160 | 6.350 | 6.350 | 15,819,076 |
| 2024-11-08 | 6.370 | 6.420 | 6.210 | 6.240 | 6.240 | 17,287,272 |
| 2024-11-07 | 6.110 | 6.290 | 6.050 | 6.280 | 6.280 | 18,003,538 |
| 2024-11-06 | 6.160 | 6.330 | 6.050 | 6.140 | 6.140 | 20,804,577 |
| 2024-11-05 | 5.790 | 6.330 | 5.730 | 6.200 | 6.200 | 30,745,672 |
| 2024-11-04 | 5.720 | 5.790 | 5.680 | 5.780 | 5.780 | 7,917,400 |
| 2024-11-01 | 5.900 | 5.960 | 5.680 | 5.700 | 5.700 | 10,181,581 |
| 2024-10-31 | 5.870 | 5.940 | 5.820 | 5.910 | 5.910 | 9,640,027 |
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.