Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.960	14.200	13.650	13.700	9.699	2,217,625
2022-08-02	14.280	14.280	13.660	13.920	9.855	2,497,619
2022-08-01	14.340	14.450	14.200	14.360	10.166	2,161,915
2022-07-29	14.140	14.290	14.000	14.240	10.081	2,904,209
2022-07-28	13.970	14.150	13.930	14.080	9.968	1,655,948
2022-07-27	13.950	14.070	13.900	13.960	9.883	1,671,616
2022-07-26	13.850	13.950	13.700	13.920	9.855	1,460,272
2022-07-25	13.980	14.080	13.700	13.750	9.734	1,173,929
2022-07-22	14.020	14.150	13.830	13.970	9.890	1,834,693
2022-07-21	13.820	14.150	13.810	14.060	9.954	2,221,009
2022-07-20	13.840	13.950	13.750	13.880	9.827	1,652,847
2022-07-19	13.610	13.860	13.500	13.840	9.798	2,818,886
2022-07-18	13.350	13.680	13.100	13.580	9.614	2,404,911
2022-07-15	13.520	13.660	13.210	13.270	9.395	2,309,350
2022-07-14	13.150	13.530	13.150	13.520	9.572	1,875,434
2022-07-13	13.020	13.240	12.840	13.220	9.359	1,547,828
2022-07-12	13.230	13.260	13.030	13.070	9.253	1,142,478
2022-07-11	13.510	13.540	13.100	13.200	9.345	1,656,641
2022-07-08	13.310	13.550	13.310	13.510	9.565	1,575,726
2022-07-07	13.190	13.340	13.140	13.310	9.423	1,391,149
2022-07-06	13.470	13.490	13.080	13.230	9.366	1,766,294
2022-07-05	13.550	13.880	13.320	13.460	9.529	1,911,704
2022-07-04	13.460	13.650	13.420	13.610	9.635	1,821,012
2022-07-01	13.490	13.540	13.270	13.450	9.522	1,545,952
2022-06-30	13.230	13.550	13.230	13.490	9.550	1,792,240
2022-06-29	13.510	13.660	13.190	13.270	9.395	2,352,919
2022-06-28	13.550	13.750	13.460	13.600	9.628	2,049,292
2022-06-27	13.460	13.640	13.350	13.530	9.579	1,880,568
2022-06-24	13.370	13.590	13.350	13.490	9.550	1,516,403
2022-06-23	13.090	13.420	12.930	13.370	9.465	2,077,490
2022-06-22	13.320	13.380	13.020	13.070	9.253	2,157,370
2022-06-21	13.690	13.690	13.210	13.320	9.430	3,133,088
2022-06-20	13.770	13.770	13.510	13.690	9.692	2,015,888
2022-06-17	13.780	13.880	13.440	13.620	9.642	2,224,014
2022-06-16	13.950	14.240	13.600	13.780	9.756	2,841,840
2022-06-15	14.280	14.450	13.950	13.950	9.876	4,475,319
2022-06-14	13.950	14.600	13.850	14.410	10.202	5,105,977
2022-06-13	13.920	14.480	13.880	14.130	10.004	4,036,242
2022-06-10	14.360	14.450	14.000	14.100	9.982	3,740,105
2022-06-09	14.190	15.500	13.900	14.430	10.216	4,376,940
2022-06-08	13.800	14.190	13.710	14.160	10.025	2,613,347
2022-06-07	14.080	14.080	13.600	13.760	9.742	1,267,820
2022-06-06	13.690	14.010	13.680	13.850	9.805	1,371,654
2022-06-02	13.530	13.760	13.450	13.690	9.692	1,202,380
2022-06-01	13.690	13.970	13.460	13.570	9.607	1,628,198
2022-05-31	13.430	13.910	13.300	13.850	9.805	2,645,728
2022-05-30	13.640	13.640	12.960	13.380	9.472	1,859,499
2022-05-27	17.240	17.790	17.240	17.660	9.561	1,691,107
2022-05-26	17.160	17.460	16.810	17.340	9.388	961,307
2022-05-25	16.600	17.220	16.600	17.130	9.274	1,177,540
2022-05-24	17.480	17.590	16.530	16.570	8.971	1,223,367
2022-05-23	17.440	17.740	17.190	17.480	9.463	1,437,399
2022-05-20	16.960	17.450	16.570	17.390	9.415	2,334,952
2022-05-19	16.500	16.830	16.500	16.710	9.046	1,208,643
2022-05-18	16.710	17.040	16.470	16.800	9.095	1,469,923
2022-05-17	16.930	17.180	16.530	16.910	9.155	1,870,415
2022-05-16	16.810	16.970	16.530	16.700	9.041	1,138,228
2022-05-13	16.600	16.910	16.430	16.760	9.074	1,567,014
2022-05-12	16.600	17.080	16.560	16.720	9.052	1,408,352
2022-05-11	16.660	17.090	16.210	16.600	8.987	1,897,786

← NewerPage 18 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.