Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.950	6.980	6.870	6.940	6.940	9,620,491
2023-10-31	6.880	7.170	6.880	6.950	6.950	21,783,935
2023-10-30	6.700	7.060	6.690	6.990	6.990	36,913,791
2023-10-27	6.220	6.480	6.200	6.420	6.420	8,412,600
2023-10-26	6.370	6.410	6.200	6.270	6.270	6,528,320
2023-10-25	6.380	6.480	6.350	6.380	6.380	4,600,314
2023-10-24	6.160	6.360	6.160	6.350	6.350	8,437,200
2023-10-23	6.250	6.300	6.110	6.140	6.140	5,089,400
2023-10-20	6.220	6.310	6.210	6.250	6.250	4,224,521
2023-10-19	6.310	6.380	6.230	6.240	6.240	5,792,200
2023-10-18	6.460	6.490	6.320	6.330	6.330	4,812,200
2023-10-17	6.420	6.550	6.390	6.450	6.450	7,431,330
2023-10-16	6.370	6.480	6.270	6.430	6.430	9,665,686
2023-10-13	6.330	6.440	6.300	6.390	6.390	4,760,800
2023-10-12	6.280	6.390	6.280	6.380	6.380	3,824,438
2023-10-11	6.300	6.380	6.270	6.280	6.280	4,587,095
2023-10-10	6.390	6.440	6.270	6.300	6.300	6,244,200
2023-10-09	6.600	6.600	6.370	6.400	6.400	7,518,300
2023-09-28	6.500	6.630	6.490	6.570	6.570	6,462,000
2023-09-27	6.480	6.520	6.410	6.480	6.480	4,856,075
2023-09-26	6.520	6.600	6.460	6.500	6.500	7,579,049
2023-09-25	6.620	6.640	6.510	6.550	6.550	4,910,145
2023-09-22	6.640	6.640	6.510	6.600	6.600	7,071,300
2023-09-21	6.610	6.680	6.570	6.610	6.610	5,190,871
2023-09-20	6.620	6.680	6.590	6.640	6.640	6,455,579
2023-09-19	6.580	6.660	6.530	6.650	6.650	6,525,200
2023-09-18	6.470	6.580	6.430	6.580	6.580	5,331,600
2023-09-15	6.310	6.550	6.310	6.490	6.490	7,754,290
2023-09-14	6.330	6.340	6.240	6.300	6.300	5,396,258
2023-09-13	6.360	6.430	6.300	6.310	6.310	3,965,503
2023-09-12	6.380	6.480	6.330	6.380	6.380	5,382,611
2023-09-11	6.320	6.410	6.260	6.390	6.390	5,992,693
2023-09-08	6.460	6.510	6.300	6.300	6.300	10,000,640
2023-09-07	6.660	6.690	6.500	6.500	6.500	6,602,702
2023-09-06	6.500	6.680	6.440	6.640	6.640	7,068,440
2023-09-05	6.680	6.690	6.500	6.520	6.520	6,696,720
2023-09-04	6.610	6.730	6.560	6.680	6.680	7,721,675
2023-09-01	6.370	6.650	6.370	6.590	6.590	13,808,497
2023-08-31	6.450	6.570	6.320	6.400	6.400	11,115,408
2023-08-30	6.440	6.510	6.350	6.350	6.350	6,483,885
2023-08-29	6.450	6.490	6.320	6.440	6.440	8,511,899
2023-08-28	6.580	6.580	6.390	6.400	6.400	9,362,481
2023-08-25	6.210	6.360	6.190	6.250	6.250	4,666,326
2023-08-24	6.260	6.310	6.190	6.210	6.210	3,965,541
2023-08-23	6.320	6.380	6.200	6.260	6.260	5,216,295
2023-08-22	6.480	6.480	6.270	6.330	6.330	6,203,075
2023-08-21	6.470	6.510	6.380	6.380	6.380	4,374,400
2023-08-18	6.620	6.660	6.450	6.460	6.460	5,659,900
2023-08-17	6.490	6.640	6.370	6.630	6.630	6,232,617
2023-08-16	6.400	6.550	6.400	6.490	6.490	5,448,700
2023-08-15	6.440	6.500	6.380	6.460	6.460	7,144,089
2023-08-14	6.300	6.430	6.260	6.410	6.410	7,055,035
2023-08-11	6.500	6.520	6.330	6.350	6.350	6,236,528
2023-08-10	6.380	6.510	6.380	6.500	6.500	4,364,900
2023-08-09	6.500	6.500	6.380	6.450	6.450	7,040,200
2023-08-08	6.600	6.600	6.450	6.490	6.490	11,093,086
2023-08-07	6.700	6.700	6.550	6.590	6.590	6,502,358
2023-08-04	6.800	6.820	6.640	6.640	6.640	8,294,700
2023-08-03	6.720	6.760	6.650	6.750	6.750	6,520,096
2023-08-02	6.810	6.850	6.700	6.760	6.760	9,814,519

← NewerPage 13 of 21 · 1,219 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.