Yunnan Bowin Technology Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.340 | 8.340 | 8.210 | 8.280 | 8.280 | 2,794,300 |
| 2025-07-24 | 8.240 | 8.290 | 8.180 | 8.250 | 8.250 | 3,022,700 |
| 2025-07-23 | 8.300 | 8.350 | 8.170 | 8.220 | 8.220 | 3,231,700 |
| 2025-07-22 | 8.350 | 8.350 | 8.200 | 8.320 | 8.320 | 3,504,101 |
| 2025-07-21 | 8.210 | 8.380 | 8.150 | 8.300 | 8.300 | 3,557,600 |
| 2025-07-18 | 8.170 | 8.170 | 8.020 | 8.150 | 8.150 | 2,086,500 |
| 2025-07-17 | 8.160 | 8.240 | 8.070 | 8.130 | 8.130 | 2,587,800 |
| 2025-07-16 | 8.130 | 8.200 | 8.080 | 8.150 | 8.150 | 2,835,900 |
| 2025-07-15 | 8.190 | 8.220 | 7.950 | 8.080 | 8.080 | 3,674,800 |
| 2025-07-14 | 8.150 | 8.260 | 8.140 | 8.240 | 8.240 | 2,491,000 |
| 2025-07-11 | 8.180 | 8.200 | 8.050 | 8.170 | 8.170 | 2,759,100 |
| 2025-07-10 | 8.140 | 8.190 | 8.090 | 8.180 | 8.180 | 2,791,100 |
| 2025-07-09 | 8.140 | 8.220 | 8.100 | 8.140 | 8.140 | 3,183,700 |
| 2025-07-08 | 8.180 | 8.180 | 8.040 | 8.140 | 8.140 | 4,050,662 |
| 2025-07-07 | 7.910 | 8.160 | 7.910 | 8.160 | 8.160 | 5,501,140 |
| 2025-07-04 | 8.050 | 8.080 | 7.890 | 7.930 | 7.930 | 3,207,090 |
| 2025-07-03 | 8.030 | 8.060 | 7.970 | 8.060 | 8.060 | 2,815,900 |
| 2025-07-02 | 7.900 | 8.020 | 7.870 | 8.010 | 8.010 | 2,967,900 |
| 2025-07-01 | 7.880 | 7.980 | 7.840 | 7.900 | 7.900 | 2,791,300 |
| 2025-06-30 | 7.800 | 7.870 | 7.770 | 7.850 | 7.850 | 2,241,200 |
| 2025-06-27 | 7.810 | 7.880 | 7.770 | 7.830 | 7.830 | 2,453,001 |
| 2025-06-26 | 7.830 | 7.850 | 7.720 | 7.780 | 7.780 | 2,159,300 |
| 2025-06-25 | 7.820 | 7.870 | 7.710 | 7.800 | 7.800 | 2,823,851 |
| 2025-06-24 | 7.560 | 7.770 | 7.520 | 7.770 | 7.770 | 3,684,700 |
| 2025-06-23 | 7.350 | 7.600 | 7.300 | 7.570 | 7.570 | 3,679,000 |
| 2025-06-20 | 7.380 | 7.490 | 7.280 | 7.350 | 7.350 | 3,069,700 |
| 2025-06-19 | 7.640 | 7.720 | 7.330 | 7.370 | 7.370 | 3,969,800 |
| 2025-06-18 | 7.750 | 7.760 | 7.610 | 7.690 | 7.690 | 2,942,500 |
| 2025-06-17 | 7.870 | 7.920 | 7.720 | 7.780 | 7.780 | 2,880,301 |
| 2025-06-16 | 7.810 | 7.940 | 7.750 | 7.870 | 7.870 | 3,055,500 |
| 2025-06-13 | 7.920 | 7.950 | 7.760 | 7.820 | 7.820 | 3,381,300 |
| 2025-06-12 | 7.960 | 7.980 | 7.830 | 7.940 | 7.940 | 3,629,600 |
| 2025-06-11 | 7.950 | 8.040 | 7.870 | 7.940 | 7.940 | 2,944,500 |
| 2025-06-10 | 8.020 | 8.040 | 7.830 | 7.940 | 7.940 | 4,410,300 |
| 2025-06-09 | 8.040 | 8.050 | 7.970 | 8.020 | 8.020 | 2,932,400 |
| 2025-06-06 | 7.890 | 8.110 | 7.850 | 8.050 | 8.050 | 4,604,400 |
| 2025-06-05 | 8.020 | 8.040 | 7.820 | 7.900 | 7.900 | 3,764,100 |
| 2025-06-04 | 7.930 | 8.040 | 7.840 | 8.010 | 8.010 | 5,415,701 |
| 2025-06-03 | 7.760 | 7.910 | 7.730 | 7.890 | 7.890 | 4,911,501 |
| 2025-05-30 | 7.830 | 7.930 | 7.720 | 7.830 | 7.830 | 4,824,903 |
| 2025-05-29 | 7.790 | 7.880 | 7.670 | 7.840 | 7.840 | 5,495,500 |
| 2025-05-28 | 7.830 | 7.830 | 7.720 | 7.800 | 7.800 | 4,546,300 |
| 2025-05-27 | 7.660 | 7.840 | 7.560 | 7.840 | 7.840 | 6,576,500 |
| 2025-05-26 | 7.620 | 7.700 | 7.580 | 7.660 | 7.660 | 3,954,209 |
| 2025-05-23 | 7.760 | 7.780 | 7.570 | 7.580 | 7.580 | 6,649,700 |
| 2025-05-22 | 7.850 | 7.980 | 7.690 | 7.730 | 7.730 | 6,994,200 |
| 2025-05-21 | 7.870 | 7.910 | 7.750 | 7.850 | 7.850 | 7,957,600 |
| 2025-05-20 | 7.840 | 7.950 | 7.810 | 7.880 | 7.880 | 10,499,501 |
| 2025-05-19 | 7.710 | 7.850 | 7.690 | 7.830 | 7.830 | 13,102,500 |
| 2025-05-16 | 8.080 | 8.100 | 7.720 | 7.820 | 7.820 | 23,404,465 |
| 2025-05-15 | 7.420 | 8.120 | 7.320 | 8.120 | 8.120 | 16,214,466 |
| 2025-05-14 | 7.390 | 7.420 | 7.320 | 7.380 | 7.380 | 2,808,602 |
| 2025-05-13 | 7.480 | 7.500 | 7.360 | 7.400 | 7.400 | 3,102,833 |
| 2025-05-12 | 7.520 | 7.640 | 7.420 | 7.430 | 7.430 | 3,594,200 |
| 2025-05-09 | 7.540 | 7.600 | 7.460 | 7.510 | 7.510 | 3,389,601 |
| 2025-05-08 | 7.480 | 7.540 | 7.400 | 7.530 | 7.530 | 4,305,903 |
| 2025-05-07 | 7.490 | 7.530 | 7.400 | 7.480 | 7.480 | 4,631,303 |
| 2025-05-06 | 7.360 | 7.450 | 7.310 | 7.420 | 7.420 | 4,827,700 |
| 2025-04-30 | 7.230 | 7.340 | 7.190 | 7.230 | 7.230 | 3,748,700 |
| 2025-04-29 | 7.080 | 7.350 | 7.050 | 7.290 | 7.290 | 4,399,700 |
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.