Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.470	5.690	5.400	5.680	5.680	8,173,108
2024-01-24	5.380	5.510	5.250	5.450	5.450	8,432,108
2024-01-23	5.280	5.380	5.130	5.340	5.340	10,044,100
2024-01-22	5.690	5.700	5.310	5.350	5.350	10,553,100
2024-01-19	5.660	5.800	5.620	5.700	5.700	9,748,229
2024-01-18	5.780	5.800	5.500	5.650	5.650	10,035,624
2024-01-17	5.980	5.990	5.800	5.800	5.800	5,827,403
2024-01-16	6.010	6.060	5.890	5.990	5.990	6,562,769
2024-01-15	6.020	6.060	5.960	6.020	6.020	6,319,000
2024-01-12	6.050	6.120	6.000	6.000	6.000	4,224,102
2024-01-11	6.020	6.090	5.970	6.030	6.030	5,455,700
2024-01-10	5.990	6.080	5.920	6.030	6.030	5,962,020
2024-01-09	6.020	6.110	5.980	6.020	6.020	7,494,200
2024-01-08	6.190	6.190	6.010	6.010	6.010	6,993,577
2024-01-05	6.250	6.320	6.150	6.170	6.170	6,621,002
2024-01-04	6.250	6.280	6.160	6.250	6.250	6,820,990
2024-01-03	6.240	6.320	6.220	6.250	6.250	7,976,000
2024-01-02	6.230	6.300	6.180	6.230	6.230	8,318,349
2023-12-29	6.200	6.230	6.140	6.210	6.210	7,643,618
2023-12-28	6.170	6.210	6.080	6.160	6.160	6,307,400
2023-12-27	6.110	6.150	6.080	6.110	6.110	3,661,800
2023-12-26	6.180	6.250	6.090	6.100	6.100	4,271,631
2023-12-25	6.160	6.220	6.090	6.160	6.160	6,168,302
2023-12-22	6.320	6.320	6.170	6.220	6.220	7,449,189
2023-12-21	6.250	6.350	6.140	6.310	6.310	5,297,680
2023-12-20	6.300	6.320	6.220	6.230	6.230	4,798,432
2023-12-19	6.250	6.310	6.220	6.280	6.280	4,067,944
2023-12-18	6.390	6.420	6.250	6.300	6.300	6,481,340
2023-12-15	6.470	6.520	6.380	6.400	6.400	4,257,000
2023-12-14	6.450	6.510	6.400	6.450	6.450	4,142,165
2023-12-13	6.530	6.530	6.400	6.420	6.420	3,948,300
2023-12-12	6.410	6.520	6.390	6.510	6.510	5,422,698
2023-12-11	6.410	6.490	6.280	6.440	6.440	6,769,600
2023-12-08	6.500	6.500	6.380	6.380	6.380	5,174,948
2023-12-07	6.520	6.520	6.430	6.500	6.500	4,169,500
2023-12-06	6.490	6.550	6.460	6.470	6.470	4,734,200
2023-12-05	6.550	6.610	6.490	6.490	6.490	5,262,300
2023-12-04	6.610	6.640	6.510	6.530	6.530	7,006,319
2023-12-01	6.570	6.690	6.550	6.590	6.590	6,476,240
2023-11-30	6.660	6.680	6.550	6.590	6.590	3,509,713
2023-11-29	6.700	6.740	6.590	6.640	6.640	4,869,751
2023-11-28	6.690	6.760	6.600	6.750	6.750	5,054,300
2023-11-27	6.770	6.770	6.620	6.670	6.670	5,556,133
2023-11-24	6.800	6.810	6.670	6.730	6.730	5,361,413
2023-11-23	6.700	6.780	6.690	6.780	6.780	5,095,122
2023-11-22	6.800	6.870	6.730	6.730	6.730	4,357,578
2023-11-21	6.790	6.910	6.750	6.830	6.830	8,002,800
2023-11-20	6.720	6.770	6.640	6.760	6.760	5,843,000
2023-11-17	6.750	6.750	6.670	6.700	6.700	7,500,708
2023-11-16	6.760	6.780	6.700	6.710	6.710	6,570,667
2023-11-15	6.790	6.790	6.720	6.760	6.760	4,630,090
2023-11-14	6.720	6.770	6.650	6.740	6.740	7,422,900
2023-11-13	6.760	6.790	6.620	6.700	6.700	6,123,600
2023-11-10	6.730	6.790	6.670	6.770	6.770	6,880,008
2023-11-09	6.790	6.800	6.710	6.720	6.720	4,762,652
2023-11-08	6.870	6.890	6.750	6.780	6.780	5,504,578
2023-11-07	6.870	6.890	6.770	6.840	6.840	6,610,402
2023-11-06	6.870	6.930	6.800	6.860	6.860	11,299,780
2023-11-03	6.890	6.930	6.830	6.850	6.850	7,219,965
2023-11-02	6.940	7.000	6.870	6.880	6.880	7,483,694

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.