Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.970	7.030	6.790	6.980	6.980	21,418,843
2026-01-20	6.780	7.150	6.700	7.030	7.030	37,507,113
2026-01-19	6.580	6.780	6.520	6.780	6.780	26,023,100
2026-01-16	6.580	6.620	6.480	6.550	6.550	17,060,700
2026-01-15	6.470	6.620	6.450	6.520	6.520	14,891,200
2026-01-14	6.520	6.650	6.410	6.510	6.510	26,176,200
2026-01-13	6.520	6.650	6.490	6.530	6.530	21,115,568
2026-01-12	6.500	6.570	6.420	6.540	6.540	23,171,920
2026-01-09	6.620	6.720	6.480	6.540	6.540	19,215,000
2026-01-08	6.640	6.760	6.610	6.640	6.640	17,457,124
2026-01-07	6.750	6.860	6.680	6.760	6.760	18,716,994
2026-01-06	6.690	6.850	6.620	6.740	6.740	18,993,499
2026-01-05	6.880	7.020	6.600	6.730	6.730	36,019,418
2025-12-31	6.890	6.930	6.660	6.830	6.830	30,592,133
2025-12-30	6.890	7.040	6.720	6.910	6.910	33,835,459
2025-12-29	6.820	6.960	6.690	6.840	6.840	32,915,903
2025-12-26	6.920	6.920	6.650	6.880	6.880	58,630,321
2025-12-25	6.260	6.810	6.240	6.810	6.810	42,128,526
2025-12-24	6.090	6.230	5.940	6.190	6.190	21,708,002
2025-12-23	6.090	6.150	6.030	6.110	6.110	13,857,192
2025-12-22	6.180	6.180	6.060	6.090	6.090	10,129,137
2025-12-19	6.080	6.180	6.010	6.140	6.140	13,156,387
2025-12-18	5.800	6.190	5.800	6.050	6.050	21,222,500
2025-12-17	5.760	5.890	5.730	5.870	5.870	13,089,524
2025-12-16	5.930	5.950	5.720	5.760	5.760	18,687,507
2025-12-15	5.890	6.040	5.880	5.980	5.980	15,273,865
2025-12-12	5.890	5.990	5.820	5.870	5.870	25,870,093
2025-12-11	6.000	6.070	5.890	5.920	5.920	13,893,160
2025-12-10	5.900	6.040	5.900	6.000	6.000	14,550,700
2025-12-09	6.000	6.060	5.850	5.970	5.970	23,229,013
2025-12-08	6.230	6.240	5.840	5.990	5.990	40,992,500
2025-12-05	6.280	6.320	6.100	6.240	6.240	21,847,562
2025-12-04	6.240	6.310	6.160	6.270	6.270	16,827,746
2025-12-03	6.250	6.330	6.190	6.230	6.230	18,922,734
2025-12-02	6.460	6.460	6.180	6.220	6.220	27,975,496
2025-12-01	6.350	6.490	6.270	6.440	6.440	30,241,470
2025-11-28	6.300	6.390	6.150	6.350	6.350	40,329,337
2025-11-27	6.060	6.380	6.040	6.350	6.350	47,419,353
2025-11-26	6.090	6.100	5.860	6.040	6.040	24,750,521
2025-11-25	5.890	6.170	5.850	6.040	6.040	33,809,114
2025-11-24	5.740	5.940	5.700	5.890	5.890	27,055,560
2025-11-21	5.930	5.930	5.650	5.680	5.680	21,670,258
2025-11-20	5.790	5.970	5.710	5.920	5.920	27,509,974
2025-11-19	5.800	5.890	5.710	5.790	5.790	17,074,925
2025-11-18	5.940	5.960	5.700	5.770	5.770	28,672,144
2025-11-17	5.920	6.050	5.890	5.930	5.930	25,930,923
2025-11-14	6.050	6.200	5.930	5.940	5.940	36,736,922
2025-11-13	5.890	6.180	5.790	6.130	6.130	50,011,700
2025-11-12	5.670	5.940	5.650	5.920	5.920	41,939,254
2025-11-11	5.700	5.890	5.650	5.730	5.730	36,757,580
2025-11-10	5.590	5.730	5.570	5.700	5.700	37,545,440
2025-11-07	5.800	5.810	5.550	5.590	5.590	61,066,199
2025-11-06	5.230	5.740	5.190	5.740	5.740	53,316,436
2025-11-05	5.180	5.240	5.160	5.220	5.220	15,364,583
2025-11-04	5.170	5.260	5.120	5.220	5.220	21,908,854
2025-11-03	5.030	5.180	5.010	5.140	5.140	28,226,203
2025-10-31	4.950	5.030	4.920	4.990	4.990	17,272,290
2025-10-30	4.940	4.990	4.870	4.950	4.950	15,185,790
2025-10-29	4.940	4.950	4.880	4.910	4.910	8,970,017
2025-10-28	4.960	4.970	4.930	4.940	4.940	7,283,064

← NewerPage 4 of 21 · 1,213 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.