Ningbo Bohui Chemical Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.630	18.890	18.350	18.450	13.062	3,254,085
2023-05-04	18.860	19.090	18.300	18.780	13.295	5,155,110
2023-04-28	17.820	18.930	17.740	18.900	13.380	5,106,796
2023-04-27	17.760	18.110	17.630	17.800	12.602	2,589,196
2023-04-26	17.400	18.050	17.120	17.800	12.602	4,115,549
2023-04-25	17.800	17.940	17.100	17.260	12.219	5,222,928
2023-04-24	18.240	18.240	17.650	17.800	12.602	5,313,662
2023-04-21	18.810	19.070	18.180	18.200	12.885	4,884,504
2023-04-20	19.200	19.260	18.570	18.710	13.246	5,890,183
2023-04-19	19.700	19.800	19.010	19.040	13.480	11,752,889
2023-04-18	19.530	21.200	19.530	19.890	14.081	16,630,908
2023-04-17	18.040	18.950	17.990	18.820	13.324	5,136,835
2023-04-14	18.230	18.260	17.730	18.070	12.793	2,391,674
2023-04-13	17.950	18.480	17.950	18.120	12.828	2,490,369
2023-04-12	18.090	18.250	17.810	18.010	12.750	1,631,519
2023-04-11	17.840	18.010	17.510	17.960	12.715	2,882,147
2023-04-10	18.690	18.690	17.620	17.700	12.531	4,533,554
2023-04-07	17.710	18.520	17.670	18.340	12.984	2,763,868
2023-04-06	17.800	18.060	17.650	17.780	12.588	2,785,340
2023-04-04	18.010	18.170	17.740	18.000	12.743	3,959,554
2023-04-03	17.950	18.110	17.690	18.010	12.750	4,650,909
2023-03-31	17.630	18.180	17.480	17.730	12.552	4,475,031
2023-03-30	18.550	18.580	17.380	17.470	12.368	8,296,475
2023-03-29	19.500	19.500	18.150	18.400	13.026	10,666,821
2023-03-28	18.390	20.180	18.390	19.970	14.138	8,939,625
2023-03-27	18.400	18.680	18.130	18.240	12.913	2,320,256
2023-03-24	18.520	18.970	18.300	18.400	13.026	3,185,196
2023-03-23	18.780	18.940	18.330	18.520	13.111	2,478,208
2023-03-22	18.410	19.100	18.410	18.780	13.295	2,299,906
2023-03-21	18.050	18.580	17.970	18.480	13.083	2,837,423
2023-03-20	18.220	18.710	17.600	18.030	12.765	3,292,503
2023-03-17	18.220	18.460	18.160	18.390	13.019	1,869,316
2023-03-16	18.610	18.820	17.970	18.010	12.750	3,117,850
2023-03-15	18.790	19.140	18.600	18.790	13.303	1,933,797
2023-03-14	19.390	19.490	18.500	18.660	13.211	2,458,250
2023-03-13	19.210	19.510	18.940	19.380	13.720	2,452,028
2023-03-10	19.410	19.720	19.020	19.080	13.508	2,289,467
2023-03-09	19.570	19.990	19.420	19.670	13.926	1,743,425
2023-03-08	19.350	19.680	19.350	19.630	13.897	1,841,483
2023-03-07	19.700	20.080	19.500	19.500	13.805	2,164,122
2023-03-06	19.970	20.290	19.710	19.860	14.060	2,684,969
2023-03-03	19.870	20.140	19.660	19.790	14.010	2,036,570
2023-03-02	20.290	20.340	19.730	19.870	14.067	2,955,838
2023-03-01	20.470	20.680	19.910	20.100	14.230	3,969,579
2023-02-28	20.750	20.930	20.440	20.580	14.570	2,176,987
2023-02-27	20.600	21.190	20.520	20.810	14.733	3,834,997
2023-02-24	20.540	21.150	20.410	20.600	14.584	3,696,656
2023-02-23	21.560	21.770	20.510	20.600	14.584	5,511,979
2023-02-22	20.010	21.650	19.880	21.320	15.094	6,427,184
2023-02-21	20.520	20.520	20.030	20.120	14.244	1,845,974
2023-02-20	19.820	20.490	19.770	20.400	14.442	3,421,279
2023-02-17	19.860	20.390	19.730	19.730	13.968	2,730,807
2023-02-16	20.780	20.950	19.650	19.750	13.982	3,712,482
2023-02-15	20.350	21.000	20.160	20.860	14.768	3,548,666
2023-02-14	20.080	20.800	19.810	20.460	14.485	2,786,142
2023-02-13	20.070	20.310	19.960	20.130	14.251	2,297,820
2023-02-10	19.950	20.290	19.800	19.900	14.088	1,864,811
2023-02-09	20.000	20.140	19.760	20.020	14.173	1,779,468
2023-02-08	20.180	20.240	19.800	20.000	14.159	2,149,579
2023-02-07	19.810	20.440	19.780	20.030	14.180	3,583,525

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.1680 CNY
2022-05-30	0.1040 CNY
2021-07-13	0.1000 CNY
2020-09-25	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.