Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	31.530	32.370	29.660	31.000	23.728	3,910,530
2024-01-23	32.340	32.430	30.530	31.110	23.812	4,927,520
2024-01-22	35.480	35.980	31.510	32.360	24.769	6,801,804
2024-01-19	37.000	38.000	34.580	34.850	26.674	9,392,318
2024-01-18	35.000	35.560	34.800	35.560	27.218	5,324,744
2024-01-17	33.090	33.470	32.320	32.330	24.746	2,717,770
2024-01-16	32.150	34.260	32.050	33.290	25.480	6,349,252
2024-01-15	31.400	32.100	30.860	31.790	24.332	4,396,288
2024-01-12	33.860	33.980	32.280	32.350	24.761	5,089,708
2024-01-11	33.720	34.270	33.460	34.140	26.131	3,667,903
2024-01-10	34.990	35.600	33.870	33.980	26.009	5,415,020
2024-01-09	35.670	37.660	35.370	35.640	27.279	5,950,360
2024-01-08	38.120	38.980	35.800	36.070	27.608	8,775,583
2024-01-05	41.000	41.870	38.700	39.780	30.448	13,305,857
2024-01-04	41.600	45.800	39.930	43.000	32.912	19,165,476
2024-01-03	41.640	41.640	41.640	41.640	31.871	4,857,091
2024-01-02	37.890	38.980	37.000	37.850	28.971	6,294,871
2023-12-29	37.470	39.000	36.680	38.200	29.238	7,376,954
2023-12-28	36.250	37.060	34.930	37.050	28.358	5,107,844
2023-12-27	34.770	36.400	33.200	35.960	27.524	4,170,723
2023-12-26	35.750	35.970	34.310	34.880	26.697	3,556,265
2023-12-25	34.340	36.610	34.100	36.450	27.899	3,980,957
2023-12-22	35.180	35.810	34.160	34.330	26.276	2,400,450
2023-12-21	35.320	35.670	33.800	34.950	26.751	2,363,790
2023-12-20	35.840	36.660	35.130	35.500	27.172	2,530,710
2023-12-19	33.650	35.420	33.300	35.170	26.919	2,469,101
2023-12-18	34.750	35.290	33.640	33.740	25.825	1,606,549
2023-12-15	35.570	35.740	34.440	34.810	26.644	1,639,948
2023-12-14	36.680	37.100	35.470	35.560	27.218	2,185,950
2023-12-13	36.410	37.600	35.800	36.680	28.075	3,680,885
2023-12-12	35.790	36.800	35.080	36.420	27.876	4,165,395
2023-12-11	33.740	36.300	33.000	35.690	27.317	3,554,850
2023-12-08	33.280	34.550	33.160	33.940	25.978	1,619,930
2023-12-07	33.340	33.740	32.750	33.320	25.503	1,049,620
2023-12-06	33.060	33.640	32.890	33.150	25.373	1,061,320
2023-12-05	34.250	34.250	33.050	33.060	25.304	1,348,278
2023-12-04	34.760	34.760	34.210	34.310	26.261	1,048,320
2023-12-01	34.900	35.070	34.500	34.760	26.606	1,149,850
2023-11-30	35.690	35.870	34.520	34.900	26.713	1,040,650
2023-11-29	35.520	36.100	35.400	35.690	27.317	1,606,020
2023-11-28	35.000	36.120	34.800	35.390	27.088	1,460,628
2023-11-27	34.800	35.330	34.550	35.100	26.866	1,054,456
2023-11-24	35.100	35.100	34.460	34.850	26.674	1,575,600
2023-11-23	34.490	35.130	34.350	35.010	26.797	1,095,510
2023-11-22	34.490	35.310	34.400	34.490	26.399	1,896,180
2023-11-21	35.790	36.150	34.960	35.100	26.866	1,916,200
2023-11-20	35.420	36.490	35.010	35.980	27.539	2,550,990
2023-11-17	34.630	35.320	34.400	35.070	26.843	1,443,390
2023-11-16	35.080	35.320	34.550	34.630	26.506	1,495,985
2023-11-15	35.400	35.550	34.630	35.240	26.973	1,928,810
2023-11-14	34.740	35.200	34.400	35.030	26.812	1,516,710
2023-11-13	35.000	35.290	34.500	34.740	26.590	2,753,886
2023-11-10	34.830	36.190	33.600	34.940	26.743	5,396,820
2023-11-09	33.980	37.400	33.830	34.830	26.659	7,981,641
2023-11-08	33.760	34.300	33.360	34.000	26.024	1,661,790
2023-11-07	33.360	33.920	32.960	33.760	25.840	2,046,772
2023-11-06	31.760	33.490	31.760	33.410	25.572	2,263,189
2023-11-03	30.470	31.810	30.440	31.400	24.034	1,844,570
2023-11-02	31.000	31.270	30.230	30.320	23.207	921,700
2023-11-01	30.880	31.350	30.320	30.930	23.674	995,410

← NewerPage 12 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.