Shandong Bohui Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	4.430	4.470	4.430	4.440	4.440	4,229,902
2025-04-24	4.410	4.460	4.390	4.430	4.430	6,636,900
2025-04-23	4.440	4.470	4.400	4.420	4.420	7,044,400
2025-04-22	4.400	4.470	4.400	4.430	4.430	7,393,580
2025-04-21	4.310	4.450	4.280	4.410	4.410	9,856,144
2025-04-18	4.340	4.360	4.290	4.310	4.310	4,581,628
2025-04-17	4.280	4.390	4.250	4.340	4.340	7,071,966
2025-04-16	4.330	4.350	4.230	4.290	4.290	7,070,766
2025-04-15	4.350	4.370	4.290	4.330	4.330	6,870,900
2025-04-14	4.310	4.360	4.280	4.350	4.350	9,061,125
2025-04-11	4.300	4.300	4.250	4.260	4.260	7,863,919
2025-04-10	4.280	4.330	4.250	4.270	4.270	10,125,180
2025-04-09	4.180	4.250	4.020	4.220	4.220	12,000,215
2025-04-08	4.120	4.260	4.120	4.210	4.210	12,823,000
2025-04-07	4.440	4.450	4.120	4.120	4.120	17,244,512
2025-04-03	4.550	4.620	4.530	4.580	4.580	6,061,102
2025-04-02	4.590	4.610	4.540	4.580	4.580	5,484,812
2025-04-01	4.530	4.600	4.530	4.570	4.570	7,481,699
2025-03-31	4.620	4.620	4.480	4.530	4.530	7,913,200
2025-03-28	4.700	4.700	4.590	4.610	4.610	11,784,702
2025-03-27	4.710	4.770	4.640	4.690	4.690	10,731,600
2025-03-26	4.700	4.750	4.680	4.690	4.690	9,926,049
2025-03-25	4.680	4.720	4.620	4.710	4.710	9,205,620
2025-03-24	4.740	4.750	4.600	4.670	4.670	12,116,017
2025-03-21	4.810	4.870	4.720	4.750	4.750	13,101,609
2025-03-20	4.830	4.870	4.810	4.810	4.810	7,673,139
2025-03-19	4.850	4.860	4.800	4.820	4.820	7,784,300
2025-03-18	4.850	4.850	4.800	4.840	4.840	7,611,709
2025-03-17	4.850	4.860	4.800	4.830	4.830	7,665,991
2025-03-14	4.740	4.830	4.730	4.820	4.820	9,190,633
2025-03-13	4.740	4.770	4.710	4.740	4.740	6,240,500
2025-03-12	4.810	4.840	4.740	4.760	4.760	8,179,202
2025-03-11	4.780	4.810	4.750	4.810	4.810	6,117,223
2025-03-10	4.820	4.870	4.780	4.810	4.810	9,893,471
2025-03-07	4.740	4.840	4.690	4.810	4.810	12,614,633
2025-03-06	4.710	4.740	4.680	4.720	4.720	6,949,608
2025-03-05	4.730	4.740	4.650	4.690	4.690	7,046,530
2025-03-04	4.740	4.750	4.700	4.730	4.730	5,619,200
2025-03-03	4.780	4.830	4.710	4.760	4.760	9,368,418
2025-02-28	4.800	4.850	4.760	4.770	4.770	8,345,618
2025-02-27	4.720	4.820	4.690	4.820	4.820	12,567,363
2025-02-26	4.600	4.730	4.600	4.730	4.730	12,452,825
2025-02-25	4.640	4.650	4.590	4.600	4.600	7,968,800
2025-02-24	4.600	4.680	4.580	4.660	4.660	9,117,755
2025-02-21	4.660	4.680	4.600	4.620	4.620	9,775,135
2025-02-20	4.640	4.680	4.600	4.660	4.660	7,408,549
2025-02-19	4.610	4.640	4.590	4.620	4.620	7,458,512
2025-02-18	4.740	4.740	4.610	4.630	4.630	10,733,197
2025-02-17	4.760	4.780	4.680	4.750	4.750	12,032,329
2025-02-14	4.770	4.790	4.730	4.760	4.760	6,617,100
2025-02-13	4.860	4.880	4.760	4.760	4.760	16,304,202
2025-02-12	4.820	4.860	4.780	4.850	4.850	6,931,121
2025-02-11	4.870	4.910	4.750	4.830	4.830	9,229,600
2025-02-10	4.860	4.910	4.840	4.860	4.860	7,195,800
2025-02-07	4.780	4.900	4.780	4.850	4.850	9,542,813
2025-02-06	4.730	4.790	4.680	4.790	4.790	6,738,917
2025-02-05	4.860	4.860	4.730	4.740	4.740	7,659,519
2025-01-27	4.720	4.830	4.710	4.760	4.760	8,628,604
2025-01-24	4.730	4.790	4.690	4.730	4.730	9,178,629
2025-01-23	4.800	4.860	4.740	4.760	4.760	7,064,100

← NewerPage 7 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.