Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.310	16.880	16.120	16.660	9.019	1,227,566
2022-05-09	16.260	16.670	15.910	16.530	8.949	1,709,167
2022-05-06	15.880	16.790	15.750	16.280	8.814	1,912,583
2022-05-05	15.800	16.490	15.700	16.100	8.716	1,525,815
2022-04-29	14.690	15.930	14.690	15.700	8.500	1,992,790
2022-04-28	15.610	15.820	14.880	14.980	8.110	1,928,981
2022-04-27	15.330	15.750	15.000	15.590	8.440	2,175,446
2022-04-26	16.710	16.790	15.260	15.390	8.332	2,256,108
2022-04-25	16.460	16.580	15.110	15.190	8.224	2,335,096
2022-04-22	15.920	16.890	15.890	16.710	9.046	1,705,107
2022-04-21	17.020	17.090	16.100	16.240	8.792	1,620,202
2022-04-20	17.330	17.390	16.700	17.010	9.209	1,616,851
2022-04-19	16.450	17.440	16.030	17.330	9.382	2,845,855
2022-04-18	16.070	16.460	16.050	16.170	8.754	1,111,455
2022-04-15	16.360	16.530	15.950	16.400	8.879	1,157,685
2022-04-14	15.900	16.530	15.710	16.420	8.889	2,200,713
2022-04-13	16.090	16.350	15.830	15.860	8.586	1,378,668
2022-04-12	16.130	16.470	15.800	16.020	8.673	1,690,283
2022-04-11	16.750	16.750	16.060	16.280	8.814	1,419,761
2022-04-08	16.710	17.380	16.400	16.710	9.046	1,467,205
2022-04-07	17.090	17.160	16.720	16.770	9.079	1,282,190
2022-04-06	16.910	17.280	16.680	17.080	9.247	1,665,665
2022-04-01	16.680	17.270	16.620	17.000	9.203	2,505,523
2022-03-31	16.910	17.150	16.860	16.870	9.133	1,324,648
2022-03-30	17.150	17.490	16.820	17.030	9.220	1,577,419
2022-03-29	17.060	17.680	16.900	17.150	9.285	1,971,260
2022-03-28	17.120	17.730	17.120	17.230	9.328	1,077,458
2022-03-25	18.000	18.000	17.490	17.490	9.469	1,212,724
2022-03-24	17.870	18.180	17.460	17.900	9.691	2,318,829
2022-03-23	18.140	18.600	17.750	17.800	9.637	1,954,656
2022-03-22	18.030	18.560	17.950	18.140	9.821	2,899,261
2022-03-21	17.790	18.120	17.600	18.030	9.761	2,686,532
2022-03-18	17.400	18.100	17.400	17.850	9.664	2,637,726
2022-03-17	18.200	18.760	17.470	17.550	9.501	4,405,932
2022-03-16	16.450	17.940	16.450	17.860	9.669	5,108,752
2022-03-15	17.800	18.040	16.510	16.620	8.998	3,699,606
2022-03-14	18.330	18.700	17.980	18.060	9.777	2,486,411
2022-03-11	18.800	19.090	18.300	18.700	10.124	2,659,766
2022-03-10	19.100	19.340	18.770	19.150	10.367	3,896,802
2022-03-09	19.420	20.450	18.350	19.130	10.357	5,348,049
2022-03-08	19.590	20.070	18.920	19.040	10.308	3,147,835
2022-03-07	20.200	20.600	19.890	19.950	10.800	4,331,836
2022-03-04	21.060	21.250	20.010	20.070	10.865	7,642,908
2022-03-03	22.100	22.200	20.920	21.200	11.477	8,224,962
2022-03-02	21.450	22.450	21.300	21.840	11.824	12,360,631
2022-03-01	20.600	20.850	20.000	20.690	11.201	4,064,780
2022-02-28	20.210	21.230	20.020	20.660	11.185	6,348,736
2022-02-25	20.140	20.550	19.900	20.350	11.017	6,110,917
2022-02-24	20.100	21.320	20.010	20.850	11.288	11,020,758
2022-02-23	18.580	20.490	18.190	20.030	10.844	7,579,126
2022-02-22	18.550	18.900	18.360	18.590	10.064	2,651,649
2022-02-21	18.800	18.800	18.310	18.500	10.015	1,581,179
2022-02-18	19.420	19.450	18.340	18.550	10.043	2,351,567
2022-02-17	18.290	18.710	18.020	18.680	10.113	1,714,731
2022-02-16	18.050	18.440	18.050	18.330	9.923	1,327,111
2022-02-15	18.490	18.610	18.020	18.200	9.853	1,600,273
2022-02-14	18.700	19.050	18.400	18.500	10.015	1,153,816
2022-02-11	18.890	18.960	18.310	18.430	9.978	1,269,049
2022-02-10	19.380	19.380	18.610	18.920	10.243	1,606,075
2022-02-09	19.190	19.200	18.880	19.030	10.302	1,521,947

← NewerPage 19 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.