Shandong Bohui Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.620 | 5.620 | 5.260 | 5.480 | 5.480 | 26,044,914 |
| 2024-04-29 | 5.430 | 5.770 | 5.420 | 5.760 | 5.760 | 15,173,654 |
| 2024-04-26 | 5.260 | 5.440 | 5.250 | 5.440 | 5.440 | 7,829,595 |
| 2024-04-25 | 5.160 | 5.290 | 5.130 | 5.270 | 5.270 | 8,278,800 |
| 2024-04-24 | 5.220 | 5.220 | 5.090 | 5.150 | 5.150 | 7,678,903 |
| 2024-04-23 | 5.280 | 5.310 | 5.160 | 5.180 | 5.180 | 8,064,400 |
| 2024-04-22 | 5.240 | 5.340 | 5.170 | 5.260 | 5.260 | 8,231,930 |
| 2024-04-19 | 5.160 | 5.300 | 5.130 | 5.210 | 5.210 | 9,170,900 |
| 2024-04-18 | 5.150 | 5.280 | 5.090 | 5.200 | 5.200 | 11,411,500 |
| 2024-04-17 | 5.040 | 5.150 | 4.970 | 5.100 | 5.100 | 15,604,154 |
| 2024-04-16 | 5.210 | 5.350 | 4.970 | 4.990 | 4.990 | 18,240,334 |
| 2024-04-15 | 5.360 | 5.460 | 5.100 | 5.190 | 5.190 | 24,584,731 |
| 2024-04-12 | 5.610 | 5.650 | 5.370 | 5.390 | 5.390 | 17,410,430 |
| 2024-04-11 | 5.760 | 5.800 | 5.580 | 5.610 | 5.610 | 25,348,642 |
| 2024-04-10 | 5.870 | 5.930 | 5.740 | 5.760 | 5.760 | 11,456,900 |
| 2024-04-09 | 5.830 | 5.930 | 5.830 | 5.890 | 5.890 | 11,782,000 |
| 2024-04-08 | 5.920 | 6.000 | 5.770 | 5.790 | 5.790 | 9,222,906 |
| 2024-04-03 | 5.870 | 6.010 | 5.870 | 5.990 | 5.990 | 8,390,600 |
| 2024-04-02 | 5.840 | 5.910 | 5.810 | 5.890 | 5.890 | 6,167,449 |
| 2024-04-01 | 5.700 | 5.890 | 5.660 | 5.870 | 5.870 | 8,586,400 |
| 2024-03-29 | 5.580 | 5.650 | 5.560 | 5.650 | 5.650 | 3,623,900 |
| 2024-03-28 | 5.490 | 5.720 | 5.480 | 5.590 | 5.590 | 6,978,962 |
| 2024-03-27 | 5.640 | 5.790 | 5.480 | 5.490 | 5.490 | 5,452,300 |
| 2024-03-26 | 5.720 | 5.790 | 5.560 | 5.670 | 5.670 | 8,167,300 |
| 2024-03-25 | 5.820 | 5.890 | 5.720 | 5.720 | 5.720 | 6,815,900 |
| 2024-03-22 | 5.800 | 5.870 | 5.750 | 5.800 | 5.800 | 4,633,877 |
| 2024-03-21 | 5.910 | 5.960 | 5.840 | 5.840 | 5.840 | 5,037,500 |
| 2024-03-20 | 5.820 | 5.990 | 5.770 | 5.910 | 5.910 | 6,742,688 |
| 2024-03-19 | 5.830 | 5.850 | 5.780 | 5.790 | 5.790 | 5,776,800 |
| 2024-03-18 | 5.730 | 5.810 | 5.670 | 5.800 | 5.800 | 8,292,255 |
| 2024-03-15 | 5.630 | 5.710 | 5.550 | 5.700 | 5.700 | 6,360,800 |
| 2024-03-14 | 5.700 | 5.720 | 5.600 | 5.630 | 5.630 | 4,518,500 |
| 2024-03-13 | 5.690 | 5.780 | 5.590 | 5.700 | 5.700 | 6,109,096 |
| 2024-03-12 | 5.630 | 5.680 | 5.580 | 5.680 | 5.680 | 5,872,700 |
| 2024-03-11 | 5.530 | 5.610 | 5.530 | 5.590 | 5.590 | 5,521,696 |
| 2024-03-08 | 5.570 | 5.670 | 5.520 | 5.570 | 5.570 | 5,007,788 |
| 2024-03-07 | 5.570 | 5.690 | 5.560 | 5.590 | 5.590 | 6,932,298 |
| 2024-03-06 | 5.520 | 5.630 | 5.480 | 5.610 | 5.610 | 6,850,906 |
| 2024-03-05 | 5.630 | 5.630 | 5.490 | 5.570 | 5.570 | 8,531,587 |
| 2024-03-04 | 5.620 | 5.690 | 5.570 | 5.630 | 5.630 | 8,515,995 |
| 2024-03-01 | 5.670 | 5.690 | 5.560 | 5.610 | 5.610 | 10,598,500 |
| 2024-02-29 | 5.550 | 5.710 | 5.530 | 5.680 | 5.680 | 6,746,704 |
| 2024-02-28 | 5.840 | 5.920 | 5.590 | 5.600 | 5.600 | 11,277,421 |
| 2024-02-27 | 5.680 | 5.800 | 5.620 | 5.770 | 5.770 | 9,799,000 |
| 2024-02-26 | 5.590 | 5.810 | 5.580 | 5.710 | 5.710 | 9,559,645 |
| 2024-02-23 | 5.630 | 5.670 | 5.500 | 5.650 | 5.650 | 12,382,332 |
| 2024-02-22 | 5.600 | 5.710 | 5.570 | 5.670 | 5.670 | 7,848,153 |
| 2024-02-21 | 5.460 | 5.820 | 5.380 | 5.670 | 5.670 | 13,379,002 |
| 2024-02-20 | 5.450 | 5.530 | 5.320 | 5.510 | 5.510 | 11,794,559 |
| 2024-02-19 | 5.600 | 5.660 | 5.260 | 5.390 | 5.390 | 26,728,413 |
| 2024-02-08 | 5.180 | 5.600 | 5.180 | 5.600 | 5.600 | 21,965,188 |
| 2024-02-07 | 4.740 | 5.130 | 4.630 | 5.090 | 5.090 | 21,321,169 |
| 2024-02-06 | 4.220 | 4.780 | 4.220 | 4.680 | 4.680 | 17,476,468 |
| 2024-02-05 | 4.910 | 4.910 | 4.440 | 4.520 | 4.520 | 18,488,771 |
| 2024-02-02 | 5.230 | 5.230 | 4.800 | 4.930 | 4.930 | 10,993,289 |
| 2024-02-01 | 5.190 | 5.320 | 5.080 | 5.160 | 5.160 | 10,253,980 |
| 2024-01-31 | 5.450 | 5.470 | 5.170 | 5.200 | 5.200 | 8,437,786 |
| 2024-01-30 | 5.650 | 5.690 | 5.460 | 5.480 | 5.480 | 9,767,834 |
| 2024-01-29 | 5.780 | 5.870 | 5.660 | 5.680 | 5.680 | 10,010,340 |
| 2024-01-26 | 5.720 | 5.850 | 5.670 | 5.740 | 5.740 | 7,897,184 |
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.