Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	4.830	4.990	4.800	4.980	4.980	17,412,273
2025-07-23	4.800	4.940	4.790	4.840	4.840	19,097,078
2025-07-22	4.720	4.790	4.680	4.770	4.770	12,576,702
2025-07-21	4.600	4.770	4.590	4.740	4.740	17,652,802
2025-07-18	4.590	4.610	4.560	4.600	4.600	5,343,300
2025-07-17	4.600	4.630	4.540	4.570	4.570	6,502,112
2025-07-16	4.600	4.620	4.570	4.590	4.590	6,211,724
2025-07-15	4.640	4.650	4.550	4.590	4.590	9,735,802
2025-07-14	4.580	4.650	4.580	4.620	4.620	10,924,552
2025-07-11	4.560	4.600	4.540	4.560	4.560	9,955,814
2025-07-10	4.520	4.580	4.520	4.570	4.570	8,096,100
2025-07-09	4.560	4.600	4.540	4.550	4.550	8,164,635
2025-07-08	4.510	4.640	4.490	4.560	4.560	12,511,621
2025-07-07	4.490	4.510	4.450	4.500	4.500	6,286,400
2025-07-04	4.480	4.520	4.470	4.490	4.490	6,935,300
2025-07-03	4.500	4.510	4.460	4.480	4.480	5,329,000
2025-07-02	4.420	4.520	4.400	4.510	4.510	13,997,474
2025-07-01	4.410	4.440	4.410	4.420	4.420	4,676,000
2025-06-30	4.440	4.440	4.400	4.420	4.420	7,135,900
2025-06-27	4.430	4.460	4.410	4.430	4.430	7,200,987
2025-06-26	4.450	4.460	4.410	4.430	4.430	5,837,500
2025-06-25	4.410	4.450	4.410	4.440	4.440	7,090,480
2025-06-24	4.360	4.420	4.350	4.410	4.410	6,587,152
2025-06-23	4.330	4.370	4.290	4.350	4.350	5,460,900
2025-06-20	4.280	4.350	4.280	4.340	4.340	6,163,002
2025-06-19	4.310	4.320	4.240	4.280	4.280	6,288,337
2025-06-18	4.330	4.340	4.280	4.300	4.300	5,178,237
2025-06-17	4.340	4.360	4.320	4.330	4.330	4,686,939
2025-06-16	4.340	4.360	4.320	4.330	4.330	5,094,700
2025-06-13	4.410	4.420	4.330	4.350	4.350	7,260,418
2025-06-12	4.440	4.450	4.400	4.410	4.410	6,817,140
2025-06-11	4.420	4.500	4.410	4.450	4.450	5,733,400
2025-06-10	4.500	4.510	4.390	4.430	4.430	8,621,800
2025-06-09	4.480	4.500	4.450	4.500	4.500	4,562,209
2025-06-06	4.490	4.510	4.440	4.470	4.470	4,435,190
2025-06-05	4.510	4.520	4.470	4.480	4.480	6,466,661
2025-06-04	4.430	4.500	4.420	4.490	4.490	5,782,244
2025-06-03	4.410	4.450	4.370	4.430	4.430	4,380,100
2025-05-30	4.460	4.480	4.410	4.410	4.410	5,817,702
2025-05-29	4.450	4.480	4.430	4.470	4.470	6,271,433
2025-05-28	4.530	4.530	4.430	4.440	4.440	7,357,813
2025-05-27	4.520	4.550	4.480	4.530	4.530	7,847,800
2025-05-26	4.500	4.610	4.450	4.560	4.560	10,387,100
2025-05-23	4.550	4.590	4.490	4.500	4.500	7,579,800
2025-05-22	4.560	4.590	4.470	4.530	4.530	8,237,800
2025-05-21	4.570	4.600	4.540	4.560	4.560	10,613,863
2025-05-20	4.650	4.760	4.580	4.600	4.600	20,633,363
2025-05-19	4.410	4.770	4.400	4.670	4.670	29,778,417
2025-05-16	4.450	4.460	4.400	4.400	4.400	5,787,400
2025-05-15	4.480	4.500	4.430	4.440	4.440	5,697,200
2025-05-14	4.490	4.500	4.420	4.480	4.480	6,257,000
2025-05-13	4.460	4.500	4.440	4.480	4.480	9,047,800
2025-05-12	4.440	4.460	4.400	4.430	4.430	5,288,400
2025-05-09	4.430	4.450	4.390	4.420	4.420	5,745,800
2025-05-08	4.450	4.460	4.420	4.430	4.430	7,171,300
2025-05-07	4.510	4.550	4.430	4.460	4.460	8,291,800
2025-05-06	4.350	4.530	4.330	4.490	4.490	15,400,762
2025-04-30	4.360	4.410	4.300	4.300	4.300	7,050,600
2025-04-29	4.320	4.370	4.290	4.350	4.350	5,251,800
2025-04-28	4.440	4.450	4.300	4.300	4.300	6,927,000

← NewerPage 6 of 21 · 1,218 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.