China Boqi Environmental Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.930	0.930	0.910	0.910	0.736	21,000
2022-08-25	0.910	0.910	0.910	0.910	0.736	5,000
2022-08-24	0.920	0.930	0.900	0.900	0.728	222,000
2022-08-23	0.910	0.990	0.910	0.940	0.760	9,000
2022-08-22	0.940	0.940	0.900	0.910	0.736	162,000
2022-08-19	1.000	1.000	0.930	0.940	0.760	14,000
2022-08-18	1.010	1.010	0.950	1.000	0.808	4,000
2022-08-17	1.010	1.020	0.960	1.010	0.816	3,000
2022-08-16	1.010	1.020	0.950	1.000	0.808	437,000
2022-08-15	1.040	1.090	1.030	1.030	0.833	115,000
2022-08-12	1.080	1.080	1.080	1.080	0.873	1,000
2022-08-11	1.080	1.080	1.040	1.050	0.849	33,000
2022-08-10	1.040	1.080	1.030	1.040	0.841	143,000
2022-08-09	1.110	1.130	1.090	1.090	0.881	48,000
2022-08-08	1.100	1.170	1.080	1.140	0.922	167,000
2022-08-05	1.090	1.140	1.090	1.110	0.897	82,000
2022-08-04	1.160	1.160	1.110	1.130	0.913	2,000
2022-08-03	1.160	1.160	1.120	1.120	0.905	36,000
2022-08-02	1.130	1.130	1.100	1.100	0.889	45,000
2022-08-01	1.160	1.160	1.160	1.160	0.938	1,000
2022-07-29	1.190	1.190	1.120	1.120	0.905	74,000
2022-07-28	1.200	1.210	1.190	1.210	0.978	9,000
2022-07-27	1.210	1.220	1.180	1.210	0.978	492,000
2022-07-26	1.200	1.210	1.200	1.200	0.970	84,000
2022-07-25	1.180	1.180	1.180	1.180	0.954	2,000
2022-07-22	1.180	1.180	1.170	1.180	0.954	6,000
2022-07-21	1.200	1.200	1.170	1.170	0.946	4,000
2022-07-20	1.180	1.210	1.170	1.190	0.962	109,000
2022-07-19	1.200	1.210	1.150	1.210	0.978	61,000
2022-07-18	1.170	1.190	1.170	1.180	0.954	35,000
2022-07-15	1.210	1.210	1.200	1.200	0.970	8,000
2022-07-14	1.150	1.180	1.150	1.180	0.954	5,406,715
2022-07-13	1.190	1.190	1.180	1.180	0.954	19,000
2022-07-12	1.230	1.230	1.180	1.190	0.962	66,000
2022-07-11	1.230	1.230	1.220	1.220	0.986	31,000
2022-07-08	1.190	1.250	1.180	1.220	0.986	20,000
2022-07-07	1.220	1.220	1.150	1.210	0.978	21,000
2022-07-06	1.260	1.260	1.220	1.230	0.994	12,000
2022-07-05	1.240	1.270	1.240	1.270	1.027	10,000
2022-07-04	1.280	1.280	1.210	1.240	1.002	47,000
2022-06-30	1.290	1.310	1.270	1.280	1.035	67,000
2022-06-29	1.380	1.380	1.280	1.290	1.043	150,000
2022-06-28	1.240	1.500	1.240	1.370	1.107	50,995,000
2022-06-27	1.200	1.200	1.200	1.200	0.970	0
2022-06-24	1.200	1.200	1.200	1.200	0.970	32,000
2022-06-23	1.190	1.200	1.160	1.200	0.970	93,000
2022-06-22	1.220	1.220	1.220	1.220	0.986	0
2022-06-21	1.220	1.220	1.220	1.220	0.986	0
2022-06-20	1.220	1.270	1.220	1.220	0.986	11,000
2022-06-17	1.300	1.300	1.300	1.300	0.991	8,000
2022-06-16	1.290	1.300	1.290	1.290	0.983	30,000
2022-06-15	1.300	1.300	1.300	1.300	0.991	5,000
2022-06-14	1.310	1.310	1.310	1.310	0.999	1,000
2022-06-13	1.300	1.300	1.260	1.290	0.983	90,000
2022-06-10	1.300	1.320	1.290	1.320	1.006	32,000
2022-06-09	1.280	1.280	1.270	1.270	0.968	18,000
2022-06-08	1.270	1.270	1.270	1.270	0.968	7,000
2022-06-07	1.290	1.310	1.260	1.260	0.961	18,000
2022-06-06	1.290	1.290	1.290	1.290	0.983	0
2022-06-02	1.270	1.290	1.270	1.290	0.983	22,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0640 HKD
2025-06-12	0.0460 HKD
2024-06-13	0.0350 HKD
2023-06-15	0.0300 HKD
2022-06-20	0.0740 HKD
2021-06-24	0.0740 HKD
2020-06-16	0.0315 HKD
2019-06-24	0.0900 HKD

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