Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.600	8.160	7.480	7.760	7.446	27,976,769
2022-05-10	7.900	7.960	7.660	7.710	7.398	29,954,050
2022-05-09	6.970	7.650	6.970	7.650	7.340	9,868,806
2022-05-06	6.930	6.990	6.870	6.950	6.669	6,202,329
2022-05-05	7.100	7.170	6.990	7.080	6.793	6,315,431
2022-04-29	7.090	7.260	7.020	7.100	6.812	10,902,558
2022-04-28	6.790	7.180	6.500	7.050	6.765	16,883,776
2022-04-27	6.380	6.840	6.320	6.840	6.563	13,435,088
2022-04-26	6.940	6.990	6.490	6.530	6.266	16,326,475
2022-04-25	7.500	7.500	6.880	6.880	6.601	16,314,389
2022-04-22	7.850	7.870	7.590	7.640	7.331	12,386,535
2022-04-21	8.450	8.470	7.820	7.900	7.580	14,245,778
2022-04-20	8.630	8.630	8.450	8.470	8.127	5,055,103
2022-04-19	8.620	8.650	8.560	8.600	8.252	4,154,482
2022-04-18	8.720	8.720	8.510	8.590	8.242	5,530,565
2022-04-15	8.880	8.880	8.700	8.720	8.367	7,335,000
2022-04-14	8.910	8.950	8.830	8.880	8.520	5,203,380
2022-04-13	8.870	8.970	8.740	8.890	8.530	5,700,338
2022-04-12	8.860	8.890	8.650	8.880	8.520	7,008,000
2022-04-11	8.980	9.020	8.740	8.870	8.511	7,018,823
2022-04-08	9.050	9.080	8.900	9.010	8.645	4,902,364
2022-04-07	9.080	9.150	9.010	9.030	8.664	5,442,473
2022-04-06	8.920	9.130	8.900	9.120	8.751	7,492,296
2022-04-01	8.910	8.970	8.850	8.960	8.597	3,723,768
2022-03-31	9.040	9.040	8.920	8.950	8.588	5,334,469
2022-03-30	8.940	9.050	8.910	9.040	8.674	5,452,295
2022-03-29	8.970	9.000	8.860	8.910	8.549	4,771,955
2022-03-28	9.000	9.040	8.830	8.940	8.578	7,232,940
2022-03-25	9.100	9.180	9.010	9.020	8.655	7,588,239
2022-03-24	9.210	9.230	9.060	9.120	8.751	9,502,875
2022-03-23	9.380	9.440	9.350	9.390	9.010	4,662,176
2022-03-22	9.300	9.500	9.260	9.400	9.019	6,599,607
2022-03-21	9.370	9.400	9.250	9.350	8.971	7,762,601
2022-03-18	9.180	9.400	9.050	9.340	8.962	8,500,500
2022-03-17	9.320	9.450	9.170	9.200	8.827	10,519,662
2022-03-16	9.250	9.300	8.810	9.270	8.895	11,748,445
2022-03-15	9.550	9.560	9.050	9.060	8.693	12,919,904
2022-03-14	9.960	10.030	9.580	9.630	9.240	12,335,218
2022-03-11	9.900	10.000	9.720	9.990	9.585	10,996,672
2022-03-10	9.870	10.100	9.770	9.980	9.576	18,683,800
2022-03-09	9.720	9.840	9.230	9.660	9.269	16,773,601
2022-03-08	9.810	9.940	9.500	9.630	9.240	14,657,757
2022-03-07	9.970	10.030	9.760	9.880	9.480	13,718,792
2022-03-04	9.990	10.100	9.890	9.970	9.566	17,236,422
2022-03-03	9.580	10.180	9.580	10.000	9.595	40,590,951
2022-03-02	9.500	9.530	9.440	9.520	9.134	7,340,403
2022-03-01	9.360	9.650	9.330	9.560	9.173	15,299,214
2022-02-28	9.420	9.490	9.200	9.340	8.962	9,070,217
2022-02-25	9.350	9.510	9.340	9.400	9.019	13,550,877
2022-02-24	9.280	9.660	9.220	9.390	9.010	28,195,871
2022-02-23	9.270	9.310	9.180	9.280	8.904	9,013,501
2022-02-22	9.150	9.350	9.110	9.160	8.789	13,267,889
2022-02-21	9.090	9.190	9.010	9.190	8.818	7,619,802
2022-02-18	9.000	9.120	8.930	9.090	8.722	6,832,438
2022-02-17	9.100	9.100	9.000	9.020	8.655	6,702,825
2022-02-16	9.050	9.170	9.050	9.070	8.703	6,395,686
2022-02-15	9.160	9.160	8.980	9.050	8.684	6,964,880
2022-02-14	9.140	9.210	9.030	9.080	8.712	8,876,333
2022-02-11	9.280	9.380	9.240	9.260	8.885	8,254,300
2022-02-10	9.280	9.370	9.250	9.320	8.943	7,054,655

← NewerPage 19 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.