Shandong Bohui Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.150 | 7.240 | 7.090 | 7.190 | 6.899 | 4,272,202 |
| 2022-08-03 | 7.160 | 7.290 | 7.130 | 7.130 | 6.841 | 5,367,200 |
| 2022-08-02 | 7.390 | 7.410 | 7.010 | 7.150 | 6.860 | 10,505,941 |
| 2022-08-01 | 7.530 | 7.580 | 7.390 | 7.430 | 7.129 | 5,565,964 |
| 2022-07-29 | 7.560 | 7.630 | 7.530 | 7.540 | 7.235 | 6,263,304 |
| 2022-07-28 | 7.540 | 7.600 | 7.510 | 7.570 | 7.263 | 5,000,402 |
| 2022-07-27 | 7.440 | 7.560 | 7.430 | 7.510 | 7.206 | 5,114,374 |
| 2022-07-26 | 7.440 | 7.480 | 7.350 | 7.470 | 7.168 | 5,057,778 |
| 2022-07-25 | 7.400 | 7.550 | 7.350 | 7.380 | 7.081 | 4,322,641 |
| 2022-07-22 | 7.350 | 7.480 | 7.320 | 7.440 | 7.139 | 6,752,966 |
| 2022-07-21 | 7.410 | 7.470 | 7.330 | 7.350 | 7.052 | 4,881,928 |
| 2022-07-20 | 7.490 | 7.500 | 7.400 | 7.430 | 7.129 | 4,471,654 |
| 2022-07-19 | 7.500 | 7.530 | 7.390 | 7.450 | 7.148 | 3,258,258 |
| 2022-07-18 | 7.190 | 7.560 | 7.190 | 7.460 | 7.158 | 9,134,442 |
| 2022-07-15 | 7.350 | 7.370 | 7.150 | 7.180 | 6.889 | 9,982,751 |
| 2022-07-14 | 7.450 | 7.450 | 7.350 | 7.380 | 7.081 | 5,148,900 |
| 2022-07-13 | 7.390 | 7.480 | 7.350 | 7.480 | 7.177 | 4,066,229 |
| 2022-07-12 | 7.410 | 7.500 | 7.360 | 7.390 | 7.091 | 4,341,180 |
| 2022-07-11 | 7.460 | 7.540 | 7.360 | 7.410 | 7.110 | 4,785,544 |
| 2022-07-08 | 7.530 | 7.560 | 7.460 | 7.470 | 7.168 | 4,695,287 |
| 2022-07-07 | 7.550 | 7.600 | 7.520 | 7.520 | 7.215 | 3,965,415 |
| 2022-07-06 | 7.700 | 7.700 | 7.510 | 7.540 | 7.235 | 6,325,435 |
| 2022-07-05 | 7.830 | 7.850 | 7.640 | 7.690 | 7.379 | 6,789,977 |
| 2022-07-04 | 7.780 | 7.830 | 7.660 | 7.830 | 7.513 | 7,108,542 |
| 2022-07-01 | 7.730 | 7.840 | 7.710 | 7.770 | 7.455 | 6,968,858 |
| 2022-06-30 | 7.730 | 7.750 | 7.650 | 7.740 | 7.427 | 7,184,666 |
| 2022-06-29 | 7.700 | 7.840 | 7.630 | 7.640 | 7.331 | 10,952,691 |
| 2022-06-28 | 7.680 | 7.760 | 7.660 | 7.710 | 7.398 | 8,247,224 |
| 2022-06-27 | 7.670 | 7.690 | 7.580 | 7.620 | 7.311 | 7,522,878 |
| 2022-06-24 | 7.590 | 7.640 | 7.520 | 7.610 | 7.302 | 7,174,800 |
| 2022-06-23 | 7.480 | 7.570 | 7.460 | 7.550 | 7.244 | 7,074,629 |
| 2022-06-22 | 7.570 | 7.640 | 7.470 | 7.470 | 7.168 | 6,949,066 |
| 2022-06-21 | 7.630 | 7.670 | 7.560 | 7.590 | 7.283 | 6,616,864 |
| 2022-06-20 | 7.650 | 7.690 | 7.550 | 7.630 | 7.321 | 7,721,900 |
| 2022-06-17 | 7.690 | 7.740 | 7.520 | 7.640 | 7.331 | 14,650,915 |
| 2022-06-16 | 7.450 | 8.090 | 7.450 | 7.830 | 7.513 | 28,215,637 |
| 2022-06-15 | 7.390 | 7.650 | 7.390 | 7.470 | 7.168 | 16,157,076 |
| 2022-06-14 | 7.220 | 7.360 | 7.060 | 7.360 | 7.062 | 11,901,654 |
| 2022-06-13 | 7.270 | 7.320 | 7.200 | 7.250 | 6.956 | 6,658,156 |
| 2022-06-10 | 7.180 | 7.300 | 7.170 | 7.280 | 6.985 | 4,813,332 |
| 2022-06-09 | 7.300 | 7.320 | 7.200 | 7.220 | 6.928 | 5,854,983 |
| 2022-06-08 | 7.330 | 7.330 | 7.170 | 7.310 | 7.014 | 8,894,993 |
| 2022-06-07 | 7.280 | 7.350 | 7.220 | 7.320 | 7.024 | 7,007,350 |
| 2022-06-06 | 7.200 | 7.290 | 7.200 | 7.280 | 6.985 | 6,735,842 |
| 2022-06-02 | 7.350 | 7.350 | 7.150 | 7.210 | 6.918 | 7,699,807 |
| 2022-06-01 | 7.290 | 7.410 | 7.210 | 7.270 | 6.976 | 6,423,500 |
| 2022-05-31 | 7.240 | 7.290 | 7.180 | 7.280 | 6.985 | 7,749,473 |
| 2022-05-30 | 7.250 | 7.320 | 7.170 | 7.220 | 6.928 | 5,054,602 |
| 2022-05-27 | 7.320 | 7.330 | 7.160 | 7.200 | 6.908 | 7,973,462 |
| 2022-05-26 | 7.280 | 7.330 | 7.010 | 7.290 | 6.995 | 8,583,093 |
| 2022-05-25 | 7.100 | 7.230 | 7.100 | 7.220 | 6.928 | 4,433,563 |
| 2022-05-24 | 7.460 | 7.500 | 7.090 | 7.090 | 6.803 | 8,850,847 |
| 2022-05-23 | 7.440 | 7.510 | 7.410 | 7.480 | 7.177 | 5,852,640 |
| 2022-05-20 | 7.350 | 7.440 | 7.340 | 7.400 | 7.100 | 5,252,461 |
| 2022-05-19 | 7.290 | 7.370 | 7.240 | 7.330 | 7.033 | 5,414,434 |
| 2022-05-18 | 7.400 | 7.440 | 7.360 | 7.400 | 7.100 | 4,920,157 |
| 2022-05-17 | 7.450 | 7.470 | 7.280 | 7.400 | 7.100 | 8,432,559 |
| 2022-05-16 | 7.540 | 7.630 | 7.400 | 7.460 | 7.158 | 7,972,327 |
| 2022-05-13 | 7.650 | 7.690 | 7.490 | 7.500 | 7.196 | 7,444,500 |
| 2022-05-12 | 7.600 | 7.700 | 7.550 | 7.650 | 7.340 | 10,819,545 |
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.