Shandong Bohui Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.800 | 4.860 | 4.740 | 4.760 | 4.760 | 7,064,100 |
| 2025-01-22 | 4.780 | 4.840 | 4.710 | 4.750 | 4.750 | 5,997,500 |
| 2025-01-21 | 4.890 | 4.940 | 4.790 | 4.810 | 4.810 | 6,268,100 |
| 2025-01-20 | 4.840 | 4.890 | 4.790 | 4.850 | 4.850 | 4,979,700 |
| 2025-01-17 | 4.750 | 4.830 | 4.720 | 4.800 | 4.800 | 6,032,030 |
| 2025-01-16 | 4.770 | 4.840 | 4.720 | 4.770 | 4.770 | 8,870,168 |
| 2025-01-15 | 4.800 | 4.800 | 4.710 | 4.750 | 4.750 | 6,927,700 |
| 2025-01-14 | 4.660 | 4.810 | 4.640 | 4.800 | 4.800 | 9,411,290 |
| 2025-01-13 | 4.640 | 4.730 | 4.610 | 4.660 | 4.660 | 7,620,400 |
| 2025-01-10 | 4.840 | 4.850 | 4.660 | 4.690 | 4.690 | 8,744,600 |
| 2025-01-09 | 4.770 | 4.850 | 4.730 | 4.820 | 4.820 | 7,871,484 |
| 2025-01-08 | 4.840 | 4.840 | 4.670 | 4.790 | 4.790 | 10,374,597 |
| 2025-01-07 | 4.870 | 4.900 | 4.790 | 4.840 | 4.840 | 6,063,300 |
| 2025-01-06 | 4.830 | 4.910 | 4.740 | 4.870 | 4.870 | 7,483,782 |
| 2025-01-03 | 5.030 | 5.080 | 4.810 | 4.840 | 4.840 | 12,539,198 |
| 2025-01-02 | 5.160 | 5.220 | 4.980 | 5.030 | 5.030 | 10,555,784 |
| 2024-12-31 | 5.180 | 5.310 | 5.130 | 5.160 | 5.160 | 11,057,400 |
| 2024-12-30 | 5.160 | 5.190 | 5.110 | 5.180 | 5.180 | 8,923,299 |
| 2024-12-27 | 5.090 | 5.200 | 5.050 | 5.150 | 5.150 | 7,275,340 |
| 2024-12-26 | 5.070 | 5.140 | 5.070 | 5.090 | 5.090 | 5,979,290 |
| 2024-12-25 | 5.180 | 5.180 | 5.010 | 5.080 | 5.080 | 13,627,275 |
| 2024-12-24 | 5.140 | 5.190 | 5.100 | 5.170 | 5.170 | 8,291,396 |
| 2024-12-23 | 5.170 | 5.220 | 5.090 | 5.100 | 5.100 | 10,140,518 |
| 2024-12-20 | 5.240 | 5.280 | 5.150 | 5.170 | 5.170 | 10,866,616 |
| 2024-12-19 | 5.270 | 5.280 | 5.100 | 5.240 | 5.240 | 11,999,400 |
| 2024-12-18 | 5.370 | 5.400 | 5.290 | 5.300 | 5.300 | 9,281,000 |
| 2024-12-17 | 5.410 | 5.450 | 5.300 | 5.330 | 5.330 | 12,154,778 |
| 2024-12-16 | 5.490 | 5.540 | 5.360 | 5.420 | 5.420 | 14,393,753 |
| 2024-12-13 | 5.720 | 5.760 | 5.480 | 5.490 | 5.490 | 22,260,850 |
| 2024-12-12 | 5.760 | 5.760 | 5.610 | 5.750 | 5.750 | 11,925,590 |
| 2024-12-11 | 5.540 | 5.780 | 5.540 | 5.730 | 5.730 | 20,701,084 |
| 2024-12-10 | 5.650 | 5.690 | 5.520 | 5.540 | 5.540 | 16,774,812 |
| 2024-12-09 | 5.580 | 5.630 | 5.470 | 5.530 | 5.530 | 9,164,781 |
| 2024-12-06 | 5.430 | 5.640 | 5.420 | 5.580 | 5.580 | 15,672,316 |
| 2024-12-05 | 5.390 | 5.440 | 5.330 | 5.440 | 5.440 | 10,816,263 |
| 2024-12-04 | 5.680 | 5.680 | 5.360 | 5.410 | 5.410 | 25,222,211 |
| 2024-12-03 | 5.740 | 5.790 | 5.640 | 5.700 | 5.700 | 13,540,813 |
| 2024-12-02 | 5.710 | 5.880 | 5.660 | 5.760 | 5.760 | 23,193,914 |
| 2024-11-29 | 5.780 | 5.890 | 5.670 | 5.760 | 5.760 | 18,721,937 |
| 2024-11-28 | 5.710 | 5.910 | 5.700 | 5.750 | 5.750 | 21,592,982 |
| 2024-11-27 | 5.610 | 5.790 | 5.430 | 5.770 | 5.770 | 23,150,684 |
| 2024-11-26 | 5.610 | 5.700 | 5.510 | 5.650 | 5.650 | 21,799,838 |
| 2024-11-25 | 5.610 | 5.660 | 5.490 | 5.600 | 5.600 | 24,922,318 |
| 2024-11-22 | 5.750 | 5.780 | 5.550 | 5.610 | 5.610 | 34,852,513 |
| 2024-11-21 | 5.960 | 6.050 | 5.660 | 5.800 | 5.800 | 53,023,911 |
| 2024-11-20 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 12,107,022 |
| 2024-11-19 | 5.440 | 5.450 | 5.180 | 5.410 | 5.410 | 29,415,016 |
| 2024-11-18 | 5.460 | 5.650 | 5.390 | 5.420 | 5.420 | 36,501,060 |
| 2024-11-15 | 5.510 | 5.600 | 5.380 | 5.420 | 5.420 | 26,848,465 |
| 2024-11-14 | 5.650 | 5.750 | 5.410 | 5.420 | 5.420 | 29,320,338 |
| 2024-11-13 | 5.760 | 5.830 | 5.550 | 5.650 | 5.650 | 34,312,980 |
| 2024-11-12 | 6.000 | 6.150 | 5.680 | 5.750 | 5.750 | 71,819,356 |
| 2024-11-11 | 5.340 | 5.920 | 5.340 | 5.920 | 5.920 | 95,607,343 |
| 2024-11-08 | 4.940 | 5.380 | 4.900 | 5.380 | 5.380 | 70,064,507 |
| 2024-11-07 | 4.680 | 4.910 | 4.670 | 4.890 | 4.890 | 21,364,599 |
| 2024-11-06 | 4.750 | 4.770 | 4.690 | 4.730 | 4.730 | 19,233,300 |
| 2024-11-05 | 4.630 | 4.750 | 4.610 | 4.750 | 4.750 | 20,197,685 |
| 2024-11-04 | 4.630 | 4.650 | 4.540 | 4.650 | 4.650 | 10,830,081 |
| 2024-11-01 | 4.610 | 4.650 | 4.530 | 4.570 | 4.570 | 16,084,086 |
| 2024-10-31 | 4.530 | 4.630 | 4.520 | 4.610 | 4.610 | 17,131,339 |
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.