Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.990	15.550	14.960	15.390	10.896	5,987,058
2022-11-02	15.580	15.580	15.030	15.090	10.683	5,224,228
2022-11-01	14.930	15.620	14.930	15.540	11.002	6,341,381
2022-10-31	14.850	15.270	14.550	14.870	10.527	5,674,067
2022-10-28	14.930	15.370	14.730	14.890	10.542	6,815,075
2022-10-27	15.400	15.780	14.700	15.100	10.690	11,176,443
2022-10-26	14.130	14.980	14.130	14.910	10.556	5,503,631
2022-10-25	14.060	14.390	13.700	14.120	9.996	2,425,803
2022-10-24	14.060	14.450	14.000	14.100	9.982	2,702,326
2022-10-21	14.140	14.200	13.970	14.060	9.954	2,213,198
2022-10-20	14.050	14.420	13.960	14.160	10.025	2,667,275
2022-10-19	14.000	14.180	13.940	14.100	9.982	2,080,813
2022-10-18	14.050	14.170	13.800	14.000	9.911	2,225,960
2022-10-17	14.030	14.140	13.860	13.990	9.904	2,279,268
2022-10-14	13.650	14.060	13.630	14.030	9.933	2,845,490
2022-10-13	13.180	13.820	13.060	13.670	9.678	3,639,643
2022-10-12	13.220	13.340	12.820	13.230	9.366	2,613,123
2022-10-11	13.130	13.280	12.920	13.230	9.366	4,002,215
2022-10-10	13.180	13.350	12.870	13.120	9.288	5,041,918
2022-09-30	13.040	13.120	12.730	12.890	9.126	2,235,524
2022-09-29	12.880	13.090	12.750	12.820	9.076	3,240,496
2022-09-28	12.870	13.340	12.620	12.740	9.019	4,541,716
2022-09-27	12.430	12.830	12.400	12.700	8.991	1,709,414
2022-09-26	12.830	12.830	12.300	12.430	8.800	1,981,802
2022-09-23	13.160	13.160	12.620	12.760	9.034	1,961,411
2022-09-22	12.930	13.250	12.820	13.160	9.317	2,017,215
2022-09-21	12.570	13.030	12.400	13.020	9.218	2,208,684
2022-09-20	12.640	12.900	12.560	12.610	8.927	2,003,520
2022-09-19	12.980	13.110	12.500	12.600	8.920	1,995,823
2022-09-16	13.490	13.560	12.900	12.900	9.133	5,239,542
2022-09-15	14.130	14.210	13.360	13.580	9.614	3,535,999
2022-09-14	13.980	14.380	13.920	14.170	10.032	2,037,501
2022-09-13	14.300	14.580	14.100	14.210	10.060	2,151,441
2022-09-09	14.650	14.720	14.160	14.210	10.060	2,296,712
2022-09-08	14.360	14.860	14.310	14.510	10.273	3,056,746
2022-09-07	14.180	14.690	14.080	14.460	10.237	3,459,502
2022-09-06	14.580	14.580	14.130	14.180	10.039	2,919,704
2022-09-05	14.120	14.460	13.990	14.370	10.173	4,532,154
2022-09-02	13.710	14.130	13.600	13.990	9.904	3,543,659
2022-09-01	13.540	14.120	13.430	13.650	9.664	4,501,403
2022-08-31	14.060	14.180	13.470	13.470	9.536	4,165,176
2022-08-30	14.020	14.630	13.800	14.120	9.996	5,515,416
2022-08-29	13.910	13.980	13.550	13.900	9.841	2,444,839
2022-08-26	14.210	14.210	13.870	13.910	9.848	2,815,986
2022-08-25	14.120	14.270	13.750	14.120	9.996	2,779,109
2022-08-24	14.780	14.780	14.080	14.120	9.996	3,193,148
2022-08-23	14.700	14.960	14.580	14.730	10.428	2,740,694
2022-08-22	14.580	14.860	14.540	14.790	10.471	3,764,091
2022-08-19	15.220	15.220	14.490	14.590	10.329	4,916,888
2022-08-18	15.300	15.540	14.800	15.150	10.726	8,145,862
2022-08-17	14.430	15.650	14.430	15.260	10.803	15,217,913
2022-08-16	14.010	14.610	14.010	14.460	10.237	8,958,362
2022-08-15	15.340	15.340	15.050	15.250	10.796	7,351,941
2022-08-12	15.480	15.700	15.200	15.330	10.853	10,796,052
2022-08-11	14.880	15.200	14.790	15.100	10.690	4,696,325
2022-08-10	14.400	14.750	14.330	14.750	10.442	3,056,394
2022-08-09	14.140	14.430	14.100	14.420	10.209	3,323,439
2022-08-08	13.970	14.130	13.800	14.130	10.004	1,562,502
2022-08-05	13.760	13.980	13.680	13.980	9.897	2,144,807
2022-08-04	13.800	13.980	13.670	13.730	9.720	1,977,584

← NewerPage 17 of 21 · 1,212 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.