Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	32.000	32.450	31.020	31.860	24.386	3,673,540
2024-04-26	29.290	30.290	29.260	29.960	22.932	1,663,743
2024-04-25	29.130	29.830	28.750	29.400	22.503	1,348,838
2024-04-24	28.240	29.250	28.070	29.250	22.388	2,096,035
2024-04-23	27.890	28.470	27.750	28.240	21.615	1,861,730
2024-04-22	27.450	28.190	26.450	27.860	21.324	1,949,915
2024-04-19	28.990	28.990	27.800	27.960	21.401	2,366,435
2024-04-18	29.540	29.710	28.100	29.050	22.235	2,366,650
2024-04-17	27.030	28.990	27.030	28.960	22.166	2,965,170
2024-04-16	29.680	29.680	26.710	26.710	20.444	3,054,350
2024-04-15	31.480	31.500	29.170	29.680	22.717	2,333,630
2024-04-12	31.500	32.070	31.170	31.230	23.904	1,427,441
2024-04-11	32.000	32.800	31.450	31.530	24.133	2,765,880
2024-04-10	33.100	33.480	32.080	32.420	24.814	2,115,620
2024-04-09	32.730	33.110	32.040	32.900	25.182	1,707,331
2024-04-08	33.220	33.550	32.490	32.700	25.029	1,838,590
2024-04-03	33.390	34.300	32.250	33.430	25.588	3,144,830
2024-04-02	34.650	34.680	33.300	33.600	25.718	2,746,521
2024-04-01	34.400	34.680	33.970	34.590	26.475	2,164,264
2024-03-29	33.750	34.200	33.400	33.930	25.970	1,119,820
2024-03-28	33.270	34.350	33.270	33.790	25.863	2,999,419
2024-03-27	34.820	35.110	33.130	33.190	25.404	3,061,500
2024-03-26	35.200	36.000	34.780	35.050	26.827	3,524,597
2024-03-25	37.140	37.690	35.590	35.620	27.264	4,534,852
2024-03-22	38.320	38.320	36.940	37.130	28.419	5,755,360
2024-03-21	38.000	39.260	37.810	38.820	29.713	5,710,732
2024-03-20	38.730	39.200	37.580	38.270	29.292	7,107,846
2024-03-19	41.000	41.000	39.300	39.300	30.080	6,878,985
2024-03-18	40.160	41.580	39.300	41.300	31.611	8,699,433
2024-03-15	38.200	40.500	37.480	40.150	30.731	8,790,619
2024-03-14	39.200	40.160	37.380	38.050	29.124	7,433,393
2024-03-13	40.550	41.800	39.730	39.900	30.540	8,815,222
2024-03-12	40.330	41.200	38.910	39.590	30.302	9,281,132
2024-03-11	37.800	41.200	37.600	41.090	31.451	11,421,384
2024-03-08	36.410	39.280	36.100	39.110	29.935	11,927,571
2024-03-07	38.500	40.600	36.960	37.180	28.458	14,963,640
2024-03-06	35.460	37.210	34.800	37.020	28.335	11,323,048
2024-03-05	34.930	38.530	34.000	36.010	27.562	11,598,692
2024-03-04	36.500	37.080	34.060	35.030	26.812	10,246,466
2024-03-01	36.200	37.770	34.580	36.850	28.205	15,047,071
2024-02-29	37.000	40.550	34.680	37.300	28.550	18,154,411
2024-02-28	37.150	37.150	36.180	37.150	28.435	11,194,661
2024-02-27	33.770	33.770	33.770	33.770	25.848	514,540
2024-02-26	30.700	30.700	30.700	30.700	23.498	327,506
2024-02-23	27.000	27.910	26.120	27.910	21.362	3,899,442
2024-02-22	24.370	25.550	24.320	25.370	19.418	4,726,829
2024-02-21	24.100	25.260	23.810	24.370	18.653	4,642,250
2024-02-20	24.300	24.500	23.780	24.300	18.599	3,808,706
2024-02-19	24.550	25.010	23.360	25.000	19.135	7,188,188
2024-02-08	21.840	24.670	21.540	24.670	18.883	7,102,808
2024-02-07	20.850	22.720	20.000	22.430	17.168	5,329,119
2024-02-06	20.870	21.480	19.420	20.650	15.806	4,030,260
2024-02-05	23.800	23.800	21.580	21.580	16.517	2,326,090
2024-02-02	25.300	25.850	22.900	23.980	18.354	2,515,458
2024-02-01	25.200	25.920	24.830	25.150	19.250	1,987,960
2024-01-31	26.520	27.270	25.380	25.590	19.587	3,322,280
2024-01-30	28.800	29.020	27.250	27.300	20.896	2,268,500
2024-01-29	31.260	31.350	28.900	28.930	22.143	3,485,690
2024-01-26	32.210	32.400	31.320	31.330	23.980	2,525,770
2024-01-25	30.970	32.480	30.800	32.390	24.791	3,925,090

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-22	0.0941 CNY
2025-06-27	0.1270 CNY
2022-06-13	0.3500 CNY
2021-05-24	0.7330 CNY
2020-07-07	1.4400 CNY

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