Bozhon Precision Industry Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	43.000	43.000	39.550	39.750	38.906	1,172,754
2021-11-09	39.840	41.890	39.490	40.570	39.708	664,149
2021-11-08	42.500	43.750	39.990	40.200	39.346	1,293,382
2021-11-05	42.300	44.300	41.330	43.000	42.087	1,635,577
2021-11-04	38.600	43.350	38.600	42.040	41.147	2,295,793
2021-11-03	38.140	39.730	36.960	38.900	38.074	1,129,308
2021-11-02	38.390	39.880	37.460	38.140	37.330	987,774
2021-11-01	37.250	38.880	35.120	38.390	37.575	1,176,162
2021-10-29	39.010	39.100	37.010	38.130	37.320	957,270
2021-10-28	39.690	39.690	36.070	38.180	37.369	1,150,002
2021-10-27	40.470	40.470	38.510	39.100	38.270	1,123,525
2021-10-26	40.800	41.460	39.690	40.220	39.366	1,497,525
2021-10-25	44.900	44.900	40.600	41.260	40.384	1,076,647
2021-10-22	43.700	43.810	42.490	43.220	42.302	465,565
2021-10-21	44.790	45.020	43.190	43.900	42.968	631,849
2021-10-20	43.790	44.990	43.350	44.970	44.015	342,933
2021-10-19	44.730	44.730	42.100	44.130	43.193	876,422
2021-10-18	40.510	44.670	40.500	43.810	42.880	1,658,243
2021-10-15	41.360	42.200	41.000	41.370	40.491	809,837
2021-10-14	39.970	42.440	39.970	41.350	40.472	1,048,906

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.