Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.410 | 8.450 | 8.230 | 8.400 | 8.205 | 1,457,750 |
| 2021-11-09 | 8.480 | 8.490 | 8.340 | 8.410 | 8.215 | 1,289,300 |
| 2021-11-08 | 8.400 | 8.560 | 8.310 | 8.480 | 8.283 | 1,907,301 |
| 2021-11-05 | 7.890 | 8.630 | 7.830 | 8.430 | 8.234 | 3,976,701 |
| 2021-11-04 | 7.780 | 7.930 | 7.780 | 7.900 | 7.717 | 923,501 |
| 2021-11-03 | 7.790 | 7.930 | 7.670 | 7.740 | 7.560 | 1,318,733 |
| 2021-11-02 | 7.990 | 8.100 | 7.690 | 7.720 | 7.541 | 1,401,600 |
| 2021-11-01 | 8.140 | 8.180 | 7.920 | 7.950 | 7.766 | 1,320,070 |
| 2021-10-29 | 7.680 | 8.200 | 7.680 | 8.130 | 7.941 | 1,510,567 |
| 2021-10-28 | 8.020 | 8.100 | 7.640 | 7.700 | 7.521 | 2,375,995 |
| 2021-10-27 | 7.950 | 8.180 | 7.940 | 8.110 | 7.922 | 1,340,002 |
| 2021-10-26 | 8.080 | 8.110 | 7.910 | 8.010 | 7.824 | 908,600 |
| 2021-10-25 | 8.030 | 8.130 | 7.960 | 8.060 | 7.873 | 778,400 |
| 2021-10-22 | 8.170 | 8.250 | 8.060 | 8.090 | 7.902 | 843,900 |
| 2021-10-21 | 8.250 | 8.430 | 8.160 | 8.180 | 7.990 | 787,960 |
| 2021-10-20 | 8.410 | 8.450 | 8.150 | 8.320 | 8.127 | 926,100 |
| 2021-10-19 | 8.630 | 8.660 | 8.330 | 8.360 | 8.166 | 1,003,100 |
| 2021-10-18 | 8.540 | 8.680 | 8.470 | 8.620 | 8.420 | 1,108,892 |
| 2021-10-15 | 8.680 | 8.690 | 8.480 | 8.610 | 8.410 | 1,135,292 |
| 2021-10-14 | 8.580 | 8.650 | 8.340 | 8.620 | 8.420 | 1,874,224 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1050 CNY |
| 2022-07-06 | 0.0700 CNY |
| 2021-06-23 | 0.0300 CNY |
| 2020-06-05 | 0.0100 CNY |
| 2019-06-06 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.