Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.320	9.380	9.290	9.350	8.971	8,364,700
2022-02-08	9.300	9.410	9.200	9.340	8.962	8,802,826
2022-02-07	9.110	9.320	9.110	9.300	8.923	10,708,545
2022-01-28	8.770	9.110	8.770	9.010	8.645	13,619,509
2022-01-27	9.200	9.200	8.780	8.780	8.424	24,994,134
2022-01-26	9.380	9.490	9.340	9.440	9.058	7,585,826
2022-01-25	9.730	9.750	9.370	9.380	9.000	17,764,717
2022-01-24	9.820	9.840	9.700	9.780	9.384	9,787,001
2022-01-21	10.070	10.100	9.850	9.890	9.490	18,046,122
2022-01-20	10.190	10.220	10.040	10.060	9.653	15,260,010
2022-01-19	10.150	10.240	10.090	10.190	9.777	19,378,343
2022-01-18	10.300	10.300	10.140	10.160	9.749	17,535,223
2022-01-17	10.350	10.440	10.220	10.270	9.854	12,270,996
2022-01-14	10.470	10.470	10.310	10.380	9.960	13,707,587
2022-01-13	10.650	10.720	10.490	10.510	10.084	11,898,600
2022-01-12	10.600	10.620	10.450	10.610	10.180	11,791,923
2022-01-11	10.650	10.690	10.550	10.560	10.132	13,981,081
2022-01-10	10.580	10.780	10.570	10.700	10.267	13,830,384
2022-01-07	10.620	10.740	10.560	10.580	10.152	17,772,400
2022-01-06	10.420	10.680	10.380	10.610	10.180	15,419,753
2022-01-05	10.520	10.630	10.410	10.480	10.056	15,134,704
2022-01-04	10.400	10.640	10.360	10.530	10.104	19,094,422
2021-12-31	10.380	10.400	10.250	10.340	9.921	11,812,124
2021-12-30	10.200	10.460	10.200	10.250	9.835	17,830,815
2021-12-29	10.110	10.280	10.040	10.180	9.768	11,679,904
2021-12-28	10.040	10.100	10.010	10.100	9.691	6,789,795
2021-12-27	10.100	10.110	10.010	10.040	9.633	9,163,491
2021-12-24	10.260	10.270	10.050	10.110	9.701	8,473,443
2021-12-23	10.180	10.240	10.170	10.240	9.825	7,902,077
2021-12-22	10.180	10.210	10.120	10.200	9.787	7,898,174
2021-12-21	10.120	10.150	10.060	10.130	9.720	7,208,921
2021-12-20	10.120	10.170	10.030	10.060	9.653	14,970,493
2021-12-17	10.300	10.340	10.230	10.270	9.854	10,514,625
2021-12-16	10.320	10.390	10.290	10.340	9.921	10,687,021
2021-12-15	10.340	10.380	10.290	10.320	9.902	10,116,513
2021-12-14	10.450	10.450	10.280	10.300	9.883	14,051,551
2021-12-13	10.420	10.540	10.350	10.460	10.036	12,237,064
2021-12-10	10.460	10.500	10.400	10.450	10.027	10,455,382
2021-12-09	10.500	10.610	10.450	10.570	10.142	16,570,993
2021-12-08	10.530	10.580	10.380	10.460	10.036	10,508,664
2021-12-07	10.380	10.410	10.210	10.380	9.960	11,195,000
2021-12-06	10.520	10.530	10.330	10.340	9.921	14,493,372
2021-12-03	10.580	10.580	10.370	10.530	10.104	17,096,871
2021-12-02	10.660	10.950	10.570	10.650	10.219	29,933,375
2021-12-01	10.160	10.790	10.140	10.720	10.286	40,614,726
2021-11-30	10.160	10.320	10.100	10.150	9.739	11,787,119
2021-11-29	10.160	10.190	10.080	10.120	9.710	14,585,777
2021-11-26	10.320	10.440	10.300	10.350	9.931	6,777,854
2021-11-25	10.400	10.460	10.270	10.280	9.864	8,411,802
2021-11-24	10.480	10.480	10.330	10.420	9.998	8,336,192
2021-11-23	10.290	10.550	10.270	10.500	10.075	13,735,034
2021-11-22	10.310	10.350	10.250	10.330	9.912	8,855,316
2021-11-19	10.210	10.310	10.110	10.310	9.892	10,452,780
2021-11-18	10.200	10.330	10.200	10.250	9.835	8,681,989
2021-11-17	10.310	10.350	10.170	10.220	9.806	10,527,401
2021-11-16	10.510	10.560	10.290	10.300	9.883	11,012,615
2021-11-15	10.400	10.570	10.240	10.540	10.113	14,093,368
2021-11-12	10.550	10.580	10.410	10.430	10.008	9,874,319
2021-11-11	10.560	10.640	10.450	10.560	10.132	9,668,099
2021-11-10	10.770	10.770	10.450	10.530	10.104	13,411,957

← NewerPage 20 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.