Beijing Bohui Innovation Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.930 | 5.980 | 5.780 | 5.860 | 5.860 | 13,109,347 |
| 2024-10-29 | 6.200 | 6.340 | 5.980 | 6.020 | 6.020 | 14,633,370 |
| 2024-10-28 | 5.940 | 6.150 | 5.930 | 6.150 | 6.150 | 14,516,054 |
| 2024-10-25 | 5.950 | 6.040 | 5.930 | 5.980 | 5.980 | 13,524,071 |
| 2024-10-24 | 5.960 | 6.140 | 5.930 | 6.030 | 6.030 | 16,506,150 |
| 2024-10-23 | 5.980 | 6.060 | 5.900 | 5.930 | 5.930 | 11,181,165 |
| 2024-10-22 | 5.910 | 6.090 | 5.900 | 5.970 | 5.970 | 13,400,387 |
| 2024-10-21 | 5.760 | 5.990 | 5.710 | 5.890 | 5.890 | 15,086,160 |
| 2024-10-18 | 5.570 | 5.880 | 5.560 | 5.760 | 5.760 | 12,500,504 |
| 2024-10-17 | 5.640 | 5.760 | 5.580 | 5.590 | 5.590 | 8,401,400 |
| 2024-10-16 | 5.570 | 5.690 | 5.530 | 5.580 | 5.580 | 6,358,461 |
| 2024-10-15 | 5.670 | 5.810 | 5.600 | 5.630 | 5.630 | 8,685,594 |
| 2024-10-14 | 5.640 | 5.710 | 5.480 | 5.710 | 5.710 | 9,574,799 |
| 2024-10-11 | 5.940 | 5.940 | 5.500 | 5.560 | 5.560 | 10,733,100 |
| 2024-10-10 | 5.880 | 6.150 | 5.820 | 5.900 | 5.900 | 14,233,698 |
| 2024-10-09 | 6.470 | 6.470 | 5.770 | 5.800 | 5.800 | 24,753,779 |
| 2024-10-08 | 7.080 | 7.170 | 6.200 | 6.670 | 6.670 | 34,661,633 |
| 2024-09-30 | 5.670 | 6.090 | 5.400 | 6.000 | 6.000 | 27,012,487 |
| 2024-09-27 | 5.130 | 5.430 | 5.130 | 5.300 | 5.300 | 15,242,895 |
| 2024-09-26 | 5.000 | 5.090 | 4.940 | 5.090 | 5.090 | 8,836,900 |
| 2024-09-25 | 4.960 | 5.090 | 4.960 | 5.000 | 5.000 | 9,129,000 |
| 2024-09-24 | 4.790 | 4.920 | 4.760 | 4.910 | 4.910 | 7,562,500 |
| 2024-09-23 | 4.800 | 4.810 | 4.750 | 4.770 | 4.770 | 4,207,200 |
| 2024-09-20 | 4.870 | 4.880 | 4.760 | 4.780 | 4.780 | 4,735,600 |
| 2024-09-19 | 4.820 | 4.920 | 4.780 | 4.870 | 4.870 | 4,942,100 |
| 2024-09-18 | 4.890 | 4.920 | 4.750 | 4.810 | 4.810 | 4,034,700 |
| 2024-09-13 | 4.970 | 4.980 | 4.890 | 4.900 | 4.900 | 4,446,900 |
| 2024-09-12 | 4.970 | 5.070 | 4.940 | 4.960 | 4.960 | 4,715,449 |
| 2024-09-11 | 5.050 | 5.090 | 4.990 | 5.010 | 5.010 | 3,968,894 |
| 2024-09-10 | 5.060 | 5.100 | 4.970 | 5.040 | 5.040 | 4,705,199 |
| 2024-09-09 | 4.910 | 5.070 | 4.910 | 5.010 | 5.010 | 5,546,900 |
| 2024-09-06 | 5.090 | 5.100 | 4.920 | 4.950 | 4.950 | 4,889,600 |
| 2024-09-05 | 4.990 | 5.100 | 4.990 | 5.060 | 5.060 | 5,365,300 |
| 2024-09-04 | 5.010 | 5.080 | 5.000 | 5.010 | 5.010 | 5,213,950 |
| 2024-09-03 | 5.010 | 5.100 | 4.990 | 5.040 | 5.040 | 7,741,200 |
| 2024-09-02 | 5.170 | 5.260 | 5.050 | 5.050 | 5.050 | 12,071,200 |
| 2024-08-30 | 5.010 | 5.130 | 5.000 | 5.080 | 5.080 | 11,198,200 |
| 2024-08-29 | 4.910 | 5.070 | 4.850 | 5.030 | 5.030 | 9,932,400 |
| 2024-08-28 | 4.940 | 5.010 | 4.830 | 4.910 | 4.910 | 9,694,700 |
| 2024-08-27 | 4.850 | 5.120 | 4.850 | 4.970 | 4.970 | 14,627,599 |
| 2024-08-26 | 4.780 | 4.880 | 4.710 | 4.850 | 4.850 | 6,835,600 |
| 2024-08-23 | 4.780 | 4.930 | 4.780 | 4.830 | 4.830 | 10,409,650 |
| 2024-08-22 | 5.180 | 5.190 | 4.820 | 4.830 | 4.830 | 17,699,000 |
| 2024-08-21 | 5.210 | 5.220 | 5.050 | 5.070 | 5.070 | 20,520,577 |
| 2024-08-20 | 5.460 | 5.750 | 5.260 | 5.350 | 5.350 | 28,039,351 |
| 2024-08-19 | 5.720 | 6.060 | 5.520 | 5.600 | 5.600 | 41,650,277 |
| 2024-08-16 | 5.160 | 6.200 | 5.010 | 6.010 | 6.010 | 48,032,822 |
| 2024-08-15 | 5.500 | 5.800 | 5.110 | 5.250 | 5.250 | 25,413,227 |
| 2024-08-14 | 5.040 | 5.100 | 4.960 | 5.000 | 5.000 | 3,890,100 |
| 2024-08-13 | 5.080 | 5.110 | 4.990 | 5.040 | 5.040 | 7,172,500 |
| 2024-08-12 | 5.010 | 5.240 | 5.010 | 5.140 | 5.140 | 9,528,100 |
| 2024-08-09 | 5.090 | 5.150 | 5.020 | 5.020 | 5.020 | 5,949,630 |
| 2024-08-08 | 5.040 | 5.150 | 5.040 | 5.120 | 5.120 | 5,500,400 |
| 2024-08-07 | 5.080 | 5.090 | 4.970 | 5.040 | 5.040 | 3,625,800 |
| 2024-08-06 | 4.950 | 5.070 | 4.910 | 5.060 | 5.060 | 6,351,700 |
| 2024-08-05 | 4.950 | 5.070 | 4.900 | 4.910 | 4.910 | 6,410,300 |
| 2024-08-02 | 4.810 | 5.070 | 4.810 | 4.970 | 4.970 | 9,076,800 |
| 2024-08-01 | 4.860 | 4.930 | 4.820 | 4.850 | 4.850 | 4,534,900 |
| 2024-07-31 | 4.640 | 4.840 | 4.630 | 4.830 | 4.830 | 6,262,100 |
| 2024-07-30 | 4.650 | 4.690 | 4.590 | 4.660 | 4.660 | 3,842,000 |
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.