Shenzhen Boshijie Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.280	43.470	42.150	42.880	42.558	924,299
2026-07-22	43.490	43.790	42.200	42.690	42.370	1,312,276
2026-07-21	42.320	44.090	41.710	43.730	43.402	1,952,621
2026-07-20	44.010	44.750	41.300	42.320	42.002	2,119,140
2026-07-17	45.920	46.520	43.390	43.520	43.193	1,611,881
2026-07-16	45.590	46.940	44.900	45.920	45.575	1,078,648
2026-07-15	45.500	46.200	44.880	45.690	45.347	981,368
2026-07-14	44.640	45.750	43.690	45.520	45.178	1,454,939
2026-07-13	47.010	47.680	44.160	44.350	44.017	1,833,230
2026-07-10	47.670	49.610	47.500	47.700	47.342	1,678,424
2026-07-09	47.200	48.190	45.760	47.990	47.630	1,804,444
2026-07-08	48.300	48.460	46.870	47.630	47.272	1,312,638
2026-07-07	49.980	50.750	48.070	48.250	47.888	1,160,769
2026-07-06	51.290	51.800	49.010	49.840	49.466	1,505,341
2026-07-03	51.000	52.200	50.700	51.290	50.905	1,314,762
2026-07-02	52.010	53.630	50.550	50.770	50.389	1,902,708
2026-07-01	50.960	53.770	49.640	52.380	51.987	2,235,235
2026-06-30	48.810	50.470	48.010	50.260	49.883	1,896,801
2026-06-29	50.620	50.720	47.510	48.820	48.453	1,993,829
2026-06-26	51.780	52.780	49.860	50.170	49.793	1,831,398
2026-06-25	52.700	53.620	51.260	51.750	51.361	1,391,638
2026-06-24	52.410	52.840	50.800	52.700	52.304	1,662,170
2026-06-23	53.750	54.600	52.250	52.580	52.185	1,791,473
2026-06-22	54.950	55.000	51.820	53.430	53.029	1,918,964
2026-06-18	53.410	54.890	53.010	54.540	54.131	1,491,933
2026-06-17	52.810	54.380	52.420	53.890	53.485	1,557,747
2026-06-16	51.930	53.660	51.360	53.350	52.949	2,358,891
2026-06-15	49.090	51.220	49.040	51.100	50.716	2,095,680
2026-06-12	49.010	49.740	48.610	48.890	48.523	1,339,490
2026-06-11	49.520	49.520	47.680	48.600	48.235	1,468,803
2026-06-10	50.010	50.450	48.400	49.540	49.168	1,848,774
2026-06-09	50.600	50.950	49.810	50.500	50.121	1,754,319
2026-06-08	53.350	53.500	49.530	50.100	49.724	2,506,006
2026-06-05	53.770	55.130	52.280	54.000	53.595	1,821,448
2026-06-04	53.880	54.480	53.350	54.030	53.624	1,235,951
2026-06-03	54.310	56.090	53.600	54.260	53.853	1,964,387
2026-06-02	54.860	55.000	52.840	54.220	53.813	1,648,258
2026-06-01	54.650	55.380	53.800	54.860	54.448	2,285,438
2026-05-29	58.170	58.990	54.320	54.680	54.269	1,954,084
2026-05-28	58.300	58.680	56.000	58.070	57.634	2,042,305
2026-05-27	62.500	62.500	57.510	58.300	57.862	3,039,000
2026-05-26	64.770	65.000	60.890	62.230	61.763	1,798,928
2026-05-25	64.300	64.980	63.000	64.660	64.175	2,091,172
2026-05-22	63.510	64.360	62.000	63.730	63.252	1,812,726
2026-05-21	66.660	67.800	62.810	63.330	62.855	2,592,171
2026-05-20	66.910	67.500	66.090	66.650	66.150	1,872,954
2026-05-19	100.00	101.08	97.510	100.75	66.664	1,907,964
2026-05-18	98.990	101.76	98.500	99.850	66.068	2,044,035
2026-05-15	100.14	102.36	98.600	99.500	65.837	2,284,252
2026-05-14	104.61	106.40	100.77	101.00	66.829	2,636,565
2026-05-13	101.28	101.50	99.150	101.09	66.889	2,108,749
2026-05-12	97.580	103.13	97.580	101.65	67.259	2,959,216
2026-05-11	96.810	98.520	96.620	98.340	65.069	2,270,654
2026-05-08	95.430	97.760	94.990	97.670	64.626	2,301,835
2026-05-07	94.880	96.990	94.560	95.960	63.494	2,024,415
2026-05-06	93.440	95.270	93.440	94.440	62.489	2,897,835
2026-04-30	92.900	93.500	92.100	93.300	61.734	1,384,290
2026-04-29	89.610	94.280	89.020	93.500	61.867	2,850,820
2026-04-28	90.500	91.280	88.820	89.600	59.286	1,580,991
2026-04-27	90.480	91.460	89.870	91.000	60.212	2,018,343

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.3394 CNY
2026-05-20	0.6697 CNY
2025-09-05	0.5057 CNY
2025-05-23	0.3371 CNY
2024-09-26	0.6300 CNY

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