Shandong Bohui Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.340 | 4.380 | 4.300 | 4.310 | 4.310 | 6,930,760 |
| 2024-07-26 | 4.300 | 4.420 | 4.290 | 4.360 | 4.360 | 8,739,122 |
| 2024-07-25 | 4.270 | 4.310 | 4.230 | 4.260 | 4.260 | 7,877,400 |
| 2024-07-24 | 4.330 | 4.360 | 4.270 | 4.280 | 4.280 | 7,974,590 |
| 2024-07-23 | 4.420 | 4.520 | 4.350 | 4.350 | 4.350 | 7,835,780 |
| 2024-07-22 | 4.470 | 4.480 | 4.380 | 4.450 | 4.450 | 5,546,100 |
| 2024-07-19 | 4.490 | 4.500 | 4.400 | 4.460 | 4.460 | 6,816,020 |
| 2024-07-18 | 4.500 | 4.520 | 4.430 | 4.490 | 4.490 | 6,350,900 |
| 2024-07-17 | 4.510 | 4.530 | 4.460 | 4.500 | 4.500 | 6,796,159 |
| 2024-07-16 | 4.620 | 4.620 | 4.460 | 4.500 | 4.500 | 9,132,859 |
| 2024-07-15 | 4.720 | 4.730 | 4.590 | 4.600 | 4.600 | 9,240,893 |
| 2024-07-12 | 4.730 | 4.790 | 4.700 | 4.720 | 4.720 | 7,500,900 |
| 2024-07-11 | 4.600 | 4.730 | 4.600 | 4.700 | 4.700 | 9,769,844 |
| 2024-07-10 | 4.570 | 4.640 | 4.410 | 4.530 | 4.530 | 10,978,879 |
| 2024-07-09 | 4.570 | 4.690 | 4.510 | 4.660 | 4.660 | 8,582,842 |
| 2024-07-08 | 4.750 | 4.760 | 4.560 | 4.570 | 4.570 | 9,250,381 |
| 2024-07-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-07-04 | 4.830 | 4.850 | 4.640 | 4.660 | 4.660 | 9,421,104 |
| 2024-07-03 | 4.840 | 4.870 | 4.770 | 4.850 | 4.850 | 6,913,500 |
| 2024-07-02 | 4.860 | 4.900 | 4.820 | 4.860 | 4.860 | 7,366,305 |
| 2024-07-01 | 4.820 | 4.880 | 4.720 | 4.850 | 4.850 | 7,505,159 |
| 2024-06-28 | 4.810 | 4.880 | 4.760 | 4.780 | 4.780 | 7,997,670 |
| 2024-06-27 | 4.910 | 4.960 | 4.770 | 4.800 | 4.800 | 6,829,845 |
| 2024-06-26 | 4.800 | 4.940 | 4.780 | 4.940 | 4.940 | 5,620,100 |
| 2024-06-25 | 4.770 | 4.870 | 4.750 | 4.810 | 4.810 | 6,762,845 |
| 2024-06-24 | 4.920 | 4.920 | 4.740 | 4.770 | 4.770 | 8,566,229 |
| 2024-06-21 | 4.930 | 4.990 | 4.910 | 4.920 | 4.920 | 4,909,040 |
| 2024-06-20 | 5.050 | 5.080 | 4.920 | 4.930 | 4.930 | 8,762,067 |
| 2024-06-19 | 5.070 | 5.120 | 5.030 | 5.050 | 5.050 | 6,482,704 |
| 2024-06-18 | 5.040 | 5.110 | 5.040 | 5.090 | 5.090 | 5,499,250 |
| 2024-06-17 | 5.120 | 5.160 | 5.050 | 5.070 | 5.070 | 6,423,930 |
| 2024-06-14 | 5.160 | 5.190 | 5.080 | 5.170 | 5.170 | 6,152,869 |
| 2024-06-13 | 5.270 | 5.270 | 5.130 | 5.140 | 5.140 | 6,824,000 |
| 2024-06-12 | 5.220 | 5.310 | 5.200 | 5.230 | 5.230 | 12,687,481 |
| 2024-06-11 | 5.250 | 5.310 | 5.190 | 5.200 | 5.200 | 9,192,149 |
| 2024-06-07 | 5.230 | 5.330 | 5.200 | 5.300 | 5.300 | 7,554,900 |
| 2024-06-06 | 5.340 | 5.400 | 5.180 | 5.230 | 5.230 | 10,293,917 |
| 2024-06-05 | 5.450 | 5.480 | 5.350 | 5.360 | 5.360 | 6,773,200 |
| 2024-06-04 | 5.400 | 5.460 | 5.300 | 5.440 | 5.440 | 9,256,320 |
| 2024-06-03 | 5.650 | 5.710 | 5.380 | 5.430 | 5.430 | 15,706,400 |
| 2024-05-31 | 5.740 | 5.810 | 5.700 | 5.710 | 5.710 | 5,996,332 |
| 2024-05-30 | 5.700 | 5.780 | 5.700 | 5.720 | 5.720 | 5,454,300 |
| 2024-05-29 | 5.780 | 5.820 | 5.700 | 5.730 | 5.730 | 4,989,400 |
| 2024-05-28 | 5.850 | 5.850 | 5.710 | 5.730 | 5.730 | 5,886,740 |
| 2024-05-27 | 5.860 | 5.900 | 5.720 | 5.830 | 5.830 | 7,345,300 |
| 2024-05-24 | 5.820 | 5.900 | 5.810 | 5.810 | 5.810 | 4,862,200 |
| 2024-05-23 | 5.930 | 5.960 | 5.800 | 5.860 | 5.860 | 9,372,596 |
| 2024-05-22 | 6.030 | 6.040 | 5.950 | 5.960 | 5.960 | 5,985,600 |
| 2024-05-21 | 6.000 | 6.090 | 5.950 | 6.000 | 6.000 | 9,209,909 |
| 2024-05-20 | 5.990 | 6.110 | 5.960 | 6.010 | 6.010 | 11,383,049 |
| 2024-05-17 | 5.930 | 6.010 | 5.890 | 6.010 | 6.010 | 10,698,400 |
| 2024-05-16 | 6.050 | 6.150 | 5.940 | 5.970 | 5.970 | 12,859,281 |
| 2024-05-15 | 6.080 | 6.180 | 6.040 | 6.050 | 6.050 | 9,795,495 |
| 2024-05-14 | 6.000 | 6.180 | 5.970 | 6.090 | 6.090 | 13,430,500 |
| 2024-05-13 | 6.000 | 6.000 | 5.860 | 5.940 | 5.940 | 13,625,375 |
| 2024-05-10 | 6.020 | 6.050 | 5.950 | 6.010 | 6.010 | 10,453,696 |
| 2024-05-09 | 5.830 | 6.040 | 5.830 | 6.010 | 6.010 | 14,518,958 |
| 2024-05-08 | 6.040 | 6.040 | 5.850 | 5.870 | 5.870 | 15,531,270 |
| 2024-05-07 | 5.990 | 6.030 | 5.870 | 5.980 | 5.980 | 30,017,833 |
| 2024-05-06 | 5.530 | 6.030 | 5.510 | 5.990 | 5.990 | 45,181,345 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.0184 CNY |
| 2022-08-25 | 0.2705 CNY |
| 2021-06-29 | 0.1264 CNY |
| 2020-07-16 | 0.0170 CNY |
| 2019-07-16 | 0.0170 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.