Shandong Bohui Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.010 | 8.060 | 7.870 | 7.910 | 7.886 | 10,735,726 |
| 2023-02-03 | 8.200 | 8.210 | 7.940 | 8.040 | 8.015 | 11,238,800 |
| 2023-02-02 | 8.100 | 8.240 | 8.100 | 8.190 | 8.165 | 10,255,660 |
| 2023-02-01 | 8.250 | 8.280 | 8.080 | 8.120 | 8.095 | 14,325,896 |
| 2023-01-31 | 8.530 | 8.650 | 8.060 | 8.210 | 8.185 | 27,260,375 |
| 2023-01-30 | 8.650 | 8.850 | 8.580 | 8.720 | 8.693 | 11,283,412 |
| 2023-01-20 | 8.570 | 8.610 | 8.480 | 8.530 | 8.504 | 5,390,500 |
| 2023-01-19 | 8.540 | 8.610 | 8.430 | 8.580 | 8.553 | 7,477,900 |
| 2023-01-18 | 8.680 | 8.680 | 8.380 | 8.460 | 8.434 | 10,356,900 |
| 2023-01-17 | 8.740 | 8.820 | 8.610 | 8.630 | 8.603 | 5,462,207 |
| 2023-01-16 | 8.650 | 8.850 | 8.600 | 8.760 | 8.733 | 9,603,632 |
| 2023-01-13 | 8.620 | 8.690 | 8.500 | 8.620 | 8.593 | 8,908,867 |
| 2023-01-12 | 8.810 | 8.870 | 8.570 | 8.610 | 8.583 | 7,369,675 |
| 2023-01-11 | 8.700 | 8.930 | 8.660 | 8.820 | 8.793 | 9,520,270 |
| 2023-01-10 | 8.650 | 8.750 | 8.560 | 8.720 | 8.693 | 7,718,968 |
| 2023-01-09 | 8.680 | 8.770 | 8.560 | 8.660 | 8.633 | 13,094,652 |
| 2023-01-06 | 8.750 | 8.880 | 8.690 | 8.720 | 8.693 | 8,424,473 |
| 2023-01-05 | 8.890 | 8.920 | 8.750 | 8.810 | 8.783 | 9,854,192 |
| 2023-01-04 | 8.770 | 9.070 | 8.660 | 8.910 | 8.882 | 12,457,740 |
| 2023-01-03 | 8.900 | 9.020 | 8.720 | 8.770 | 8.743 | 11,316,330 |
| 2022-12-30 | 8.770 | 8.940 | 8.740 | 8.890 | 8.862 | 10,813,068 |
| 2022-12-29 | 8.840 | 8.850 | 8.700 | 8.770 | 8.743 | 7,642,854 |
| 2022-12-28 | 8.880 | 8.970 | 8.750 | 8.790 | 8.763 | 10,294,637 |
| 2022-12-27 | 8.860 | 8.970 | 8.740 | 8.870 | 8.843 | 7,018,000 |
| 2022-12-26 | 8.740 | 8.920 | 8.670 | 8.860 | 8.833 | 9,753,586 |
| 2022-12-23 | 9.070 | 9.070 | 8.630 | 8.720 | 8.693 | 17,253,853 |
| 2022-12-22 | 8.850 | 9.050 | 8.700 | 8.990 | 8.962 | 21,959,631 |
| 2022-12-21 | 8.570 | 8.840 | 8.570 | 8.720 | 8.693 | 9,892,500 |
| 2022-12-20 | 8.740 | 8.740 | 8.560 | 8.660 | 8.633 | 8,656,741 |
| 2022-12-19 | 8.750 | 8.850 | 8.610 | 8.660 | 8.633 | 11,420,656 |
| 2022-12-16 | 8.620 | 8.840 | 8.560 | 8.750 | 8.723 | 18,528,349 |
| 2022-12-15 | 9.060 | 9.190 | 8.560 | 8.640 | 8.613 | 26,103,228 |
| 2022-12-14 | 8.800 | 9.220 | 8.700 | 9.080 | 9.052 | 36,513,193 |
| 2022-12-13 | 8.430 | 8.940 | 8.360 | 8.890 | 8.862 | 33,976,982 |
| 2022-12-12 | 8.080 | 8.430 | 8.030 | 8.390 | 8.364 | 21,879,912 |
| 2022-12-09 | 7.820 | 8.090 | 7.760 | 8.070 | 8.045 | 17,417,085 |
| 2022-12-08 | 7.730 | 7.800 | 7.690 | 7.740 | 7.716 | 5,129,712 |
| 2022-12-07 | 7.680 | 7.780 | 7.640 | 7.730 | 7.706 | 6,630,491 |
| 2022-12-06 | 7.840 | 7.870 | 7.660 | 7.720 | 7.696 | 8,291,287 |
| 2022-12-05 | 7.770 | 7.890 | 7.720 | 7.830 | 7.806 | 10,447,922 |
| 2022-12-02 | 7.660 | 7.710 | 7.570 | 7.670 | 7.646 | 10,377,925 |
| 2022-12-01 | 7.390 | 7.720 | 7.390 | 7.620 | 7.596 | 12,531,451 |
| 2022-11-30 | 7.350 | 7.490 | 7.260 | 7.380 | 7.357 | 9,237,162 |
| 2022-11-29 | 7.220 | 7.310 | 7.190 | 7.300 | 7.277 | 5,469,357 |
| 2022-11-28 | 7.200 | 7.250 | 7.090 | 7.220 | 7.198 | 5,730,506 |
| 2022-11-25 | 7.190 | 7.270 | 7.110 | 7.240 | 7.218 | 4,727,162 |
| 2022-11-24 | 7.210 | 7.250 | 7.140 | 7.190 | 7.168 | 4,238,507 |
| 2022-11-23 | 7.160 | 7.260 | 7.150 | 7.160 | 7.138 | 4,243,220 |
| 2022-11-22 | 7.250 | 7.310 | 7.210 | 7.230 | 7.208 | 4,050,037 |
| 2022-11-21 | 7.250 | 7.290 | 7.160 | 7.250 | 7.228 | 4,461,062 |
| 2022-11-18 | 7.320 | 7.350 | 7.220 | 7.240 | 7.218 | 5,701,408 |
| 2022-11-17 | 7.360 | 7.370 | 7.260 | 7.300 | 7.277 | 4,665,856 |
| 2022-11-16 | 7.260 | 7.350 | 7.250 | 7.320 | 7.297 | 5,310,758 |
| 2022-11-15 | 7.200 | 7.280 | 7.180 | 7.260 | 7.238 | 5,695,788 |
| 2022-11-14 | 7.280 | 7.300 | 7.170 | 7.200 | 7.178 | 6,840,709 |
| 2022-11-11 | 7.120 | 7.240 | 7.100 | 7.180 | 7.158 | 8,290,951 |
| 2022-11-10 | 6.960 | 7.050 | 6.900 | 7.020 | 6.998 | 4,233,400 |
| 2022-11-09 | 6.990 | 7.060 | 6.980 | 7.000 | 6.978 | 3,086,378 |
| 2022-11-08 | 7.060 | 7.080 | 6.960 | 6.990 | 6.968 | 3,737,800 |
| 2022-11-07 | 6.900 | 7.040 | 6.840 | 7.020 | 6.998 | 6,034,503 |
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.