Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.840	6.850	6.760	6.810	6.810	6,388,168
2023-07-31	6.790	6.940	6.780	6.830	6.830	7,556,628
2023-07-28	6.680	6.780	6.680	6.750	6.750	6,285,500
2023-07-27	6.710	6.750	6.650	6.720	6.720	7,285,267
2023-07-26	6.550	6.700	6.550	6.690	6.690	7,378,367
2023-07-25	6.600	6.670	6.530	6.550	6.550	7,545,900
2023-07-24	6.430	6.580	6.360	6.570	6.570	11,163,300
2023-07-21	6.370	6.430	6.330	6.400	6.400	6,810,613
2023-07-20	6.450	6.470	6.350	6.360	6.360	6,809,889
2023-07-19	6.310	6.470	6.270	6.410	6.410	11,912,720
2023-07-18	6.190	6.320	6.120	6.270	6.270	9,548,675
2023-07-17	6.300	6.310	6.070	6.150	6.150	12,391,110
2023-07-14	6.250	6.360	6.210	6.310	6.310	7,842,680
2023-07-13	5.980	6.390	5.980	6.250	6.250	20,667,090
2023-07-12	6.020	6.040	5.970	6.020	6.020	4,797,393
2023-07-11	5.960	6.070	5.920	6.000	6.000	4,861,439
2023-07-10	5.990	6.080	5.930	5.950	5.950	4,461,093
2023-07-07	5.940	6.120	5.940	6.020	6.020	6,192,849
2023-07-06	5.970	6.000	5.900	5.970	5.970	3,788,819
2023-07-05	6.010	6.050	5.930	5.950	5.932	4,785,405
2023-07-04	6.080	6.110	6.000	6.010	5.991	4,168,948
2023-07-03	5.920	6.080	5.920	6.050	6.031	7,388,536
2023-06-30	5.800	5.950	5.800	5.920	5.902	5,258,643
2023-06-29	5.860	5.880	5.770	5.800	5.782	5,477,100
2023-06-28	5.880	5.890	5.820	5.860	5.842	4,377,356
2023-06-27	5.680	5.870	5.680	5.850	5.832	5,169,276
2023-06-26	5.720	5.780	5.640	5.690	5.672	5,901,508
2023-06-21	5.770	5.820	5.720	5.740	5.722	4,072,600
2023-06-20	5.840	5.860	5.770	5.790	5.772	4,494,671
2023-06-19	5.880	5.880	5.800	5.820	5.802	4,768,947
2023-06-16	5.900	5.900	5.830	5.850	5.832	4,287,500
2023-06-15	5.870	5.890	5.810	5.880	5.862	3,066,814
2023-06-14	5.800	5.880	5.780	5.830	5.812	4,857,148
2023-06-13	5.830	5.870	5.800	5.820	5.802	5,089,592
2023-06-12	5.700	5.850	5.640	5.820	5.802	6,742,142
2023-06-09	5.790	5.800	5.730	5.730	5.712	5,726,855
2023-06-08	5.770	5.800	5.720	5.770	5.752	3,530,500
2023-06-07	5.760	5.820	5.750	5.800	5.782	4,288,794
2023-06-06	5.880	5.930	5.770	5.770	5.752	5,488,057
2023-06-05	5.950	5.950	5.800	5.860	5.842	7,918,323
2023-06-02	5.780	5.940	5.780	5.930	5.912	6,633,013
2023-06-01	5.910	5.930	5.790	5.800	5.782	6,651,600
2023-05-31	5.980	5.980	5.870	5.940	5.922	5,082,600
2023-05-30	6.000	6.060	5.850	5.950	5.932	5,307,952
2023-05-29	6.100	6.120	5.990	6.000	5.981	3,831,100
2023-05-26	6.100	6.130	5.990	6.080	6.061	4,262,100
2023-05-25	6.130	6.170	6.030	6.100	6.081	4,386,600
2023-05-24	6.220	6.260	6.140	6.150	6.131	3,441,123
2023-05-23	6.330	6.350	6.210	6.210	6.191	4,091,519
2023-05-22	6.230	6.360	6.190	6.350	6.330	4,191,070
2023-05-19	6.330	6.330	6.180	6.280	6.261	4,017,567
2023-05-18	6.350	6.360	6.240	6.290	6.271	4,610,476
2023-05-17	6.330	6.380	6.280	6.300	6.281	3,572,522
2023-05-16	6.500	6.520	6.330	6.350	6.330	6,406,532
2023-05-15	6.420	6.510	6.400	6.490	6.470	6,379,640
2023-05-12	6.400	6.550	6.400	6.450	6.430	6,099,720
2023-05-11	6.360	6.480	6.340	6.420	6.400	4,993,117
2023-05-10	6.390	6.420	6.320	6.400	6.380	4,819,429
2023-05-09	6.330	6.500	6.330	6.350	6.330	6,003,397
2023-05-08	6.360	6.450	6.350	6.380	6.360	4,972,671

← NewerPage 14 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.