Jiangsu Bojun Industrial Technology Co., Ltd (300926.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 19.00 | 20.14 | 19.40 | 19.48 | 19.48 | 4,415,232 |
| 19 June 2024 | 20.52 | 20.67 | 20.10 | 20.14 | 20.14 | 6,627,419 |
| 18 June 2024 | 18.93 | 20.95 | 18.80 | 20.52 | 20.52 | 13,411,567 |
| 17 June 2024 | 18.93 | 19.08 | 18.77 | 18.83 | 18.83 | 2,671,470 |
| 14 June 2024 | 19.00 | 19.14 | 18.70 | 18.96 | 18.96 | 2,726,811 |
| 13 June 2024 | 19.09 | 19.26 | 18.79 | 18.93 | 18.93 | 3,544,954 |
| 12 June 2024 | 18.88 | 19.28 | 18.69 | 19.14 | 19.14 | 3,500,838 |
| 11 June 2024 | 18.61 | 18.95 | 18.33 | 18.86 | 18.86 | 3,218,062 |
| 07 June 2024 | 19.03 | 19.17 | 18.65 | 18.83 | 18.83 | 3,227,487 |
| 06 June 2024 | 19.42 | 19.55 | 18.70 | 18.81 | 18.81 | 6,012,624 |
| 05 June 2024 | 19.64 | 20.06 | 19.34 | 19.35 | 19.35 | 5,225,127 |
| 04 June 2024 | 20.47 | 20.49 | 19.71 | 19.72 | 19.72 | 8,331,787 |
| 03 June 2024 | 20.74 | 21.00 | 20.31 | 20.56 | 20.56 | 5,729,393 |
| 31 May 2024 | 20.10 | 20.89 | 20.10 | 20.35 | 20.35 | 5,935,317 |
| 30 May 2024 | 19.98 | 20.38 | 19.89 | 20.05 | 20.05 | 3,825,804 |
| 29 May 2024 | 19.84 | 20.43 | 19.80 | 20.13 | 20.13 | 4,117,046 |
| 28 May 2024 | 20.28 | 20.28 | 19.80 | 19.90 | 19.90 | 3,561,865 |
| 27 May 2024 | 19.95 | 20.39 | 19.56 | 20.31 | 20.31 | 4,422,690 |
| 24 May 2024 | 20.14 | 20.20 | 19.76 | 19.77 | 19.77 | 3,538,628 |
| 23 May 2024 | 20.35 | 20.60 | 20.01 | 20.14 | 20.14 | 3,957,722 |
| 22 May 2024 | 20.57 | 20.72 | 20.31 | 20.51 | 20.51 | 5,036,594 |
| 21 May 2024 | 21.64 | 21.64 | 19.88 | 20.64 | 20.64 | 13,059,126 |
| 20 May 2024 | 21.08 | 21.89 | 21.00 | 21.69 | 21.69 | 7,046,993 |
| 17 May 2024 | 20.80 | 21.45 | 20.56 | 21.34 | 21.34 | 6,349,635 |
| 16 May 2024 | 20.90 | 21.07 | 20.65 | 20.77 | 20.77 | 5,106,015 |
| 15 May 2024 | 21.66 | 21.70 | 20.77 | 20.81 | 20.81 | 7,517,187 |
| 14 May 2024 | 21.68 | 22.21 | 21.60 | 21.65 | 21.65 | 6,104,520 |
| 13 May 2024 | 21.40 | 21.83 | 20.91 | 21.66 | 21.66 | 6,429,667 |
| 10 May 2024 | 21.90 | 22.09 | 21.40 | 21.61 | 21.61 | 5,815,584 |
| 09 May 2024 | 21.58 | 22.05 | 21.57 | 21.86 | 21.86 | 7,561,886 |
| 08 May 2024 | 22.51 | 22.60 | 21.58 | 21.69 | 21.69 | 9,406,276 |
| 07 May 2024 | 22.41 | 23.35 | 21.77 | 22.79 | 22.79 | 12,694,536 |
| 07 May 2024 | 0.149998 Dividend | |||||
| 07 May 2024 | 1.449994:1 Stock split | |||||
| 06 May 2024 | 22.76 | 23.00 | 22.11 | 22.38 | 22.23 | 13,566,204 |
| 30 Apr 2024 | 22.00 | 22.28 | 21.72 | 22.07 | 21.92 | 9,623,493 |
| 29 Apr 2024 | 21.24 | 22.44 | 20.81 | 22.04 | 21.89 | 16,881,239 |
| 26 Apr 2024 | 20.39 | 21.01 | 20.33 | 20.95 | 20.81 | 12,108,668 |
| 25 Apr 2024 | 20.99 | 22.03 | 20.21 | 20.37 | 20.23 | 15,690,444 |
| 24 Apr 2024 | 20.00 | 20.92 | 19.94 | 20.81 | 20.67 | 14,035,180 |
| 23 Apr 2024 | 19.72 | 20.21 | 19.41 | 20.19 | 20.06 | 11,059,139 |
| 22 Apr 2024 | 19.14 | 20.18 | 18.74 | 19.85 | 19.72 | 12,245,522 |
| 19 Apr 2024 | 19.93 | 19.99 | 19.10 | 19.52 | 19.39 | 12,665,678 |
| 18 Apr 2024 | 19.58 | 20.66 | 19.37 | 20.12 | 19.98 | 17,470,330 |
| 17 Apr 2024 | 19.30 | 19.87 | 19.30 | 19.74 | 19.61 | 12,488,488 |
| 16 Apr 2024 | 19.80 | 20.12 | 18.50 | 18.85 | 18.72 | 16,001,049 |
| 15 Apr 2024 | 20.33 | 20.66 | 19.39 | 19.80 | 19.67 | 13,965,032 |
| 12 Apr 2024 | 19.72 | 20.94 | 19.42 | 20.31 | 20.17 | 22,232,714 |
| 11 Apr 2024 | 18.56 | 18.79 | 18.16 | 18.54 | 18.42 | 4,552,254 |
| 10 Apr 2024 | 18.98 | 19.19 | 18.28 | 18.59 | 18.47 | 6,254,061 |
| 09 Apr 2024 | 18.90 | 19.09 | 18.59 | 19.03 | 18.91 | 6,246,319 |
| 08 Apr 2024 | 18.98 | 19.47 | 18.78 | 18.93 | 18.80 | 7,492,821 |
| 03 Apr 2024 | 19.80 | 19.83 | 18.77 | 19.09 | 18.96 | 8,570,911 |
| 02 Apr 2024 | 20.38 | 20.62 | 19.57 | 19.80 | 19.67 | 11,114,627 |
| 01 Apr 2024 | 18.63 | 20.63 | 18.62 | 20.28 | 20.15 | 18,833,946 |
| 29 Mar 2024 | 18.08 | 18.36 | 17.66 | 18.13 | 18.01 | 3,662,538 |
| 28 Mar 2024 | 17.05 | 17.87 | 17.03 | 17.58 | 17.46 | 4,672,662 |
| 27 Mar 2024 | 17.93 | 18.14 | 17.04 | 17.05 | 16.93 | 5,319,702 |
| 26 Mar 2024 | 17.76 | 18.16 | 17.62 | 17.95 | 17.83 | 5,120,904 |
| 25 Mar 2024 | 18.16 | 18.52 | 17.77 | 17.77 | 17.65 | 5,577,694 |
| 22 Mar 2024 | 18.68 | 18.91 | 18.03 | 18.12 | 18.00 | 7,484,753 |
| 21 Mar 2024 | 19.17 | 19.31 | 18.74 | 18.83 | 18.71 | 5,544,200 |
| 20 Mar 2024 | 19.32 | 19.51 | 19.03 | 19.26 | 19.13 | 5,200,974 |
| 19 Mar 2024 | 20.01 | 20.01 | 19.30 | 19.30 | 19.17 | 9,418,885 |
| 18 Mar 2024 | 19.52 | 20.14 | 19.52 | 20.12 | 19.98 | 7,800,444 |
| 15 Mar 2024 | 19.24 | 19.43 | 18.93 | 19.39 | 19.26 | 4,506,587 |
| 14 Mar 2024 | 19.24 | 19.61 | 18.96 | 19.38 | 19.25 | 4,777,297 |
| 13 Mar 2024 | 19.25 | 19.66 | 19.20 | 19.44 | 19.31 | 6,971,494 |
| 12 Mar 2024 | 19.10 | 19.57 | 19.08 | 19.21 | 19.08 | 7,433,894 |
| 11 Mar 2024 | 18.57 | 19.22 | 18.48 | 19.06 | 18.93 | 6,172,252 |
| 08 Mar 2024 | 18.15 | 18.74 | 18.07 | 18.57 | 18.45 | 4,756,075 |
| 07 Mar 2024 | 18.81 | 19.24 | 18.10 | 18.34 | 18.22 | 7,105,042 |
| 06 Mar 2024 | 18.61 | 19.08 | 18.36 | 18.83 | 18.71 | 6,496,192 |
| 05 Mar 2024 | 18.97 | 19.33 | 18.03 | 18.70 | 18.57 | 12,563,522 |
| 04 Mar 2024 | 19.59 | 20.10 | 19.03 | 19.29 | 19.16 | 13,561,375 |
| 01 Mar 2024 | 19.99 | 21.10 | 19.59 | 20.61 | 20.48 | 13,224,912 |
| 29 Feb 2024 | 18.39 | 19.66 | 18.39 | 19.62 | 19.49 | 10,875,682 |
| 28 Feb 2024 | 19.72 | 20.48 | 18.62 | 18.77 | 18.64 | 11,804,117 |
| 27 Feb 2024 | 19.92 | 21.38 | 19.68 | 20.04 | 19.91 | 15,177,464 |
| 26 Feb 2024 | 17.99 | 19.19 | 17.99 | 18.52 | 18.39 | 10,966,445 |
| 23 Feb 2024 | 17.50 | 18.12 | 17.32 | 18.01 | 17.89 | 6,256,173 |
| 22 Feb 2024 | 17.26 | 17.66 | 17.12 | 17.51 | 17.39 | 5,878,881 |
| 21 Feb 2024 | 16.97 | 18.05 | 16.97 | 17.50 | 17.39 | 7,062,854 |
| 20 Feb 2024 | 17.28 | 17.42 | 16.76 | 17.14 | 17.02 | 4,517,453 |
| 19 Feb 2024 | 16.99 | 17.99 | 16.94 | 17.45 | 17.33 | 7,831,904 |
| 08 Feb 2024 | 15.21 | 17.24 | 14.70 | 16.99 | 16.87 | 9,903,805 |
| 07 Feb 2024 | 15.69 | 16.07 | 15.03 | 15.17 | 15.06 | 8,767,552 |
| 06 Feb 2024 | 12.76 | 15.78 | 12.35 | 15.69 | 15.58 | 10,664,306 |
| 05 Feb 2024 | 14.69 | 14.70 | 12.50 | 13.33 | 13.24 | 9,178,706 |
| 02 Feb 2024 | 15.32 | 15.74 | 14.17 | 14.79 | 14.69 | 5,859,139 |
| 01 Feb 2024 | 15.23 | 15.90 | 15.17 | 15.38 | 15.28 | 3,963,162 |
| 31 Jan 2024 | 16.06 | 16.34 | 15.54 | 15.59 | 15.48 | 3,966,597 |
| 30 Jan 2024 | 16.53 | 16.91 | 16.10 | 16.14 | 16.03 | 3,740,403 |
| 29 Jan 2024 | 16.74 | 17.03 | 16.28 | 16.47 | 16.36 | 4,681,022 |
| 26 Jan 2024 | 17.47 | 17.53 | 16.80 | 16.83 | 16.72 | 4,402,719 |
| 25 Jan 2024 | 16.97 | 17.69 | 16.80 | 17.53 | 17.41 | 4,726,414 |
| 24 Jan 2024 | 17.23 | 17.50 | 16.62 | 17.17 | 17.06 | 3,491,836 |
| 23 Jan 2024 | 16.86 | 17.45 | 16.86 | 17.16 | 17.04 | 3,557,437 |
| 22 Jan 2024 | 17.61 | 17.80 | 16.83 | 16.92 | 16.80 | 4,194,697 |
| 19 Jan 2024 | 18.02 | 18.21 | 17.60 | 17.70 | 17.58 | 3,726,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.