Ningbo Bohui Chemical Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.560	19.190	18.420	19.190	10.389	2,392,826
2022-02-07	17.920	18.690	17.740	18.590	10.064	2,187,458
2022-01-28	16.930	17.800	16.930	17.620	9.539	1,156,431
2022-01-27	17.780	18.100	16.910	17.030	9.220	1,633,377
2022-01-26	17.400	17.980	17.400	17.880	9.680	993,610
2022-01-25	18.370	18.450	17.390	17.390	9.415	1,641,676
2022-01-24	18.500	18.650	18.360	18.400	9.961	617,708
2022-01-21	19.000	19.350	18.370	18.380	9.951	1,505,365
2022-01-20	19.670	20.100	19.060	19.100	10.340	2,236,437
2022-01-19	19.260	19.850	19.260	19.640	10.633	2,058,565
2022-01-18	19.860	19.960	19.230	19.260	10.427	1,444,588
2022-01-17	19.400	19.880	19.400	19.860	10.752	1,992,033
2022-01-14	19.480	19.700	19.270	19.300	10.449	1,309,071
2022-01-13	19.840	19.840	19.500	19.500	10.557	1,148,747
2022-01-12	19.950	19.970	19.610	19.700	10.665	1,362,634
2022-01-11	19.770	19.900	19.500	19.750	10.692	1,709,307
2022-01-10	19.210	20.100	18.710	19.770	10.703	3,863,565
2022-01-07	19.330	20.260	19.100	19.450	10.530	4,031,412
2022-01-06	19.260	19.500	19.010	19.210	10.400	1,791,899
2022-01-05	19.200	19.390	18.740	19.300	10.449	1,723,463
2022-01-04	18.630	19.650	18.630	19.240	10.416	2,769,774
2021-12-31	18.520	18.690	18.240	18.600	10.070	1,077,279
2021-12-30	18.600	18.730	18.350	18.470	9.999	1,067,484
2021-12-29	18.600	18.680	18.120	18.400	9.961	1,270,622
2021-12-28	18.590	18.730	18.200	18.430	9.978	1,293,437
2021-12-27	18.870	18.880	18.330	18.500	10.015	830,178
2021-12-24	19.490	19.490	18.340	18.500	10.015	2,856,852
2021-12-23	19.430	19.550	19.290	19.300	10.449	1,261,460
2021-12-22	19.400	19.840	19.240	19.650	10.638	1,322,244
2021-12-21	19.140	19.510	18.860	19.490	10.551	1,691,358
2021-12-20	20.420	20.420	19.220	19.310	10.454	3,068,552
2021-12-17	20.200	20.600	19.820	20.200	10.936	3,221,054
2021-12-16	19.650	20.370	19.530	20.240	10.958	4,596,397
2021-12-15	19.540	19.970	19.380	19.620	10.622	2,813,654
2021-12-14	19.530	20.090	19.210	19.660	10.643	2,155,351
2021-12-13	19.350	19.730	19.350	19.720	10.676	1,734,150
2021-12-10	19.820	19.830	19.280	19.480	10.546	2,642,021
2021-12-09	20.020	20.380	19.480	19.830	10.736	5,564,735
2021-12-08	19.650	22.620	19.650	20.610	11.158	8,682,229
2021-12-07	19.280	19.650	19.200	19.590	10.606	1,982,180
2021-12-06	19.950	20.170	19.270	19.340	10.470	2,839,436
2021-12-03	20.960	20.960	19.760	19.950	10.800	3,152,058
2021-12-02	21.400	21.400	20.340	20.660	11.185	4,185,175
2021-12-01	19.220	21.130	19.140	21.080	11.412	7,345,103
2021-11-30	19.580	19.840	19.130	19.220	10.405	3,655,499
2021-11-29	19.500	20.360	19.310	19.580	10.600	6,275,714
2021-11-26	22.050	22.850	20.660	20.770	11.244	7,612,475
2021-11-25	20.580	20.860	20.220	20.860	11.293	2,777,538
2021-11-24	21.000	21.430	20.400	20.580	11.142	3,690,541
2021-11-23	20.440	21.090	20.000	21.070	11.407	3,764,617
2021-11-22	20.570	20.580	19.880	20.430	11.060	2,940,173
2021-11-19	21.010	21.150	20.370	20.470	11.082	3,981,832
2021-11-18	20.660	21.000	20.390	20.990	11.364	4,013,900
2021-11-17	20.380	21.000	20.260	20.750	11.234	4,393,571
2021-11-16	20.410	21.440	19.800	20.610	11.158	7,508,075
2021-11-15	19.460	20.380	19.200	20.170	10.920	5,342,628
2021-11-12	18.900	19.550	18.200	19.420	10.514	5,432,543
2021-11-11	19.600	19.800	18.840	18.900	10.232	5,143,665
2021-11-10	19.840	19.840	19.090	19.620	10.622	3,143,953
2021-11-09	19.490	20.540	19.320	19.790	10.714	4,948,996

← NewerPage 20 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.