Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.790	6.880	6.760	6.850	6.829	4,104,866
2022-11-03	6.780	6.830	6.750	6.760	6.739	2,910,385
2022-11-02	6.680	6.860	6.670	6.820	6.799	4,429,563
2022-11-01	6.530	6.740	6.490	6.720	6.699	5,854,583
2022-10-31	6.610	6.680	6.480	6.520	6.500	6,456,337
2022-10-28	6.960	6.960	6.600	6.670	6.649	5,826,956
2022-10-27	6.750	7.100	6.660	6.990	6.968	9,619,960
2022-10-26	6.580	6.750	6.580	6.680	6.659	5,705,772
2022-10-25	6.510	6.560	6.420	6.550	6.530	3,835,264
2022-10-24	6.680	6.760	6.490	6.550	6.530	6,811,259
2022-10-21	6.810	6.870	6.660	6.680	6.659	6,204,338
2022-10-20	6.900	6.920	6.790	6.800	6.779	4,200,902
2022-10-19	7.010	7.010	6.890	6.900	6.879	3,334,028
2022-10-18	7.070	7.080	7.000	7.010	6.988	3,126,529
2022-10-17	7.010	7.100	7.000	7.050	7.028	2,917,143
2022-10-14	6.990	7.070	6.970	7.040	7.018	3,535,403
2022-10-13	6.960	7.000	6.890	6.940	6.919	2,807,392
2022-10-12	6.820	6.990	6.730	6.980	6.958	4,248,186
2022-10-11	6.900	6.980	6.790	6.830	6.809	3,567,787
2022-10-10	6.910	7.030	6.850	6.880	6.859	4,168,211
2022-09-30	6.950	7.020	6.900	6.910	6.889	2,754,602
2022-09-29	7.140	7.210	6.940	6.950	6.929	4,950,402
2022-09-28	7.130	7.170	7.070	7.080	7.058	4,060,052
2022-09-27	6.980	7.150	6.970	7.130	7.108	4,346,493
2022-09-26	7.110	7.120	6.980	6.990	6.968	4,512,910
2022-09-23	7.160	7.190	7.080	7.120	7.098	4,023,628
2022-09-22	7.170	7.260	7.120	7.130	7.108	4,788,353
2022-09-21	7.140	7.280	7.070	7.230	7.208	4,807,826
2022-09-20	7.230	7.320	7.110	7.120	7.098	4,954,800
2022-09-19	7.200	7.270	7.120	7.180	7.158	5,496,698
2022-09-16	7.380	7.390	7.180	7.200	7.178	6,940,326
2022-09-15	7.420	7.480	7.300	7.370	7.347	7,836,803
2022-09-14	7.340	7.440	7.280	7.360	7.337	6,398,903
2022-09-13	7.390	7.550	7.360	7.440	7.417	7,577,277
2022-09-09	7.340	7.370	7.270	7.350	7.327	6,332,832
2022-09-08	7.440	7.440	7.240	7.300	7.277	7,309,789
2022-09-07	7.490	7.490	7.330	7.390	7.367	7,720,824
2022-09-06	7.430	7.490	7.360	7.470	7.447	6,041,300
2022-09-05	7.350	7.420	7.270	7.380	7.357	5,358,000
2022-09-02	7.400	7.460	7.290	7.320	7.297	6,320,491
2022-09-01	7.310	7.460	7.270	7.370	7.347	9,200,863
2022-08-31	7.250	7.420	7.210	7.300	7.277	11,618,045
2022-08-30	7.150	7.290	7.130	7.260	7.238	8,237,557
2022-08-29	7.070	7.140	7.000	7.130	7.108	3,913,400
2022-08-26	7.000	7.140	6.960	7.090	7.068	5,957,814
2022-08-25	7.030	7.030	6.910	6.980	6.958	5,353,100
2022-08-24	7.350	7.360	7.180	7.210	6.918	7,559,880
2022-08-23	7.410	7.410	7.300	7.340	7.043	4,457,159
2022-08-22	7.330	7.440	7.280	7.420	7.120	5,455,870
2022-08-19	7.290	7.490	7.270	7.320	7.024	6,922,091
2022-08-18	7.280	7.280	7.180	7.260	6.966	6,411,170
2022-08-17	7.310	7.310	7.240	7.290	6.995	3,083,700
2022-08-16	7.300	7.320	7.270	7.290	6.995	2,473,376
2022-08-15	7.370	7.380	7.270	7.300	7.004	3,582,400
2022-08-12	7.350	7.420	7.280	7.370	7.072	4,134,993
2022-08-11	7.230	7.320	7.220	7.310	7.014	4,304,537
2022-08-10	7.280	7.280	7.150	7.180	6.889	3,081,490
2022-08-09	7.330	7.360	7.220	7.260	6.966	3,412,020
2022-08-08	7.400	7.420	7.300	7.330	7.033	3,056,322
2022-08-05	7.190	7.410	7.120	7.350	7.052	4,953,130

← NewerPage 17 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.