Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	31.150	31.370	30.400	30.590	23.414	1,372,540
2023-10-30	30.710	31.500	29.660	31.150	23.842	2,631,531
2023-10-27	30.640	31.870	30.030	31.630	24.210	1,557,140
2023-10-26	30.220	30.700	29.800	30.640	23.452	1,040,780
2023-10-25	30.800	31.070	30.300	30.390	23.261	1,111,500
2023-10-24	29.800	30.680	29.390	30.560	23.391	1,466,712
2023-10-23	30.560	30.570	29.350	29.520	22.595	1,333,540
2023-10-20	31.570	31.870	30.520	30.570	23.398	1,267,532
2023-10-19	31.500	32.480	31.290	31.570	24.164	1,250,667
2023-10-18	32.780	32.780	31.550	31.560	24.156	1,335,360
2023-10-17	33.140	33.390	32.540	32.800	25.105	1,127,620
2023-10-16	34.410	34.570	32.850	33.160	25.381	1,503,970
2023-10-13	34.440	34.570	33.890	34.400	26.330	1,207,440
2023-10-12	35.030	35.330	34.220	34.500	26.407	1,288,040
2023-10-11	34.040	35.160	33.600	34.820	26.651	1,980,683
2023-10-10	34.440	34.570	33.680	33.960	25.993	1,419,953
2023-10-09	34.590	34.890	34.010	34.300	26.253	1,897,077
2023-09-28	33.830	34.800	33.830	34.790	26.628	2,634,695
2023-09-27	33.940	35.300	33.620	33.810	25.878	2,954,702
2023-09-26	34.220	34.420	33.680	33.780	25.855	1,290,576
2023-09-25	34.790	35.160	33.800	34.230	26.200	1,414,140
2023-09-22	33.340	34.760	33.190	34.710	26.567	1,410,370
2023-09-21	33.800	33.960	33.090	33.450	25.603	1,158,807
2023-09-20	33.830	34.380	33.500	33.600	25.718	855,790
2023-09-19	34.310	34.690	33.560	33.830	25.894	887,186
2023-09-18	34.650	35.300	34.200	34.310	26.261	965,380
2023-09-15	34.770	35.450	34.030	34.800	26.636	1,563,510
2023-09-14	35.770	35.870	34.500	34.720	26.575	1,676,987
2023-09-13	36.500	36.690	35.440	35.880	27.463	1,997,190
2023-09-12	38.380	38.380	36.920	37.240	28.504	3,551,255
2023-09-11	36.970	40.540	36.230	38.270	29.292	5,044,117
2023-09-08	35.550	36.920	35.550	36.850	28.205	1,147,770
2023-09-07	36.530	36.530	35.580	35.650	27.287	680,550
2023-09-06	36.140	36.630	36.000	36.500	27.937	796,640
2023-09-05	36.020	36.660	35.940	36.110	27.639	678,210
2023-09-04	36.200	36.360	35.500	36.020	27.570	880,750
2023-09-01	36.000	36.480	35.500	35.890	27.470	801,190
2023-08-31	35.830	36.500	35.500	36.220	27.723	1,060,280
2023-08-30	34.760	36.400	34.760	35.930	27.501	1,565,502
2023-08-29	32.230	34.650	32.230	34.470	26.384	1,615,035
2023-08-28	34.410	34.680	32.040	32.230	24.669	1,377,740
2023-08-25	33.580	33.810	32.420	32.650	24.990	806,822
2023-08-24	33.720	34.600	33.310	33.800	25.871	669,370
2023-08-23	34.420	34.590	33.540	33.550	25.679	538,590
2023-08-22	34.130	34.600	33.360	34.260	26.223	794,170
2023-08-21	34.670	35.190	34.000	34.040	26.054	565,565
2023-08-18	35.260	35.960	34.820	34.940	26.743	594,490
2023-08-17	34.310	35.740	34.000	35.270	26.996	824,460
2023-08-16	34.700	35.150	34.240	34.270	26.230	438,620
2023-08-15	35.290	35.820	34.600	34.880	26.697	462,800
2023-08-14	35.200	35.370	34.360	35.340	27.049	618,095
2023-08-11	36.200	36.200	35.020	35.120	26.881	559,187
2023-08-10	35.810	36.200	35.480	35.840	27.432	474,052
2023-08-09	36.310	36.310	35.570	35.700	27.325	688,220
2023-08-08	36.960	37.230	36.300	36.310	27.792	689,130
2023-08-07	37.190	37.230	36.810	36.960	28.289	648,388
2023-08-04	36.940	37.450	36.610	37.210	28.481	868,010
2023-08-03	36.810	37.400	36.510	36.940	28.274	746,200
2023-08-02	36.600	37.300	36.330	37.020	28.335	857,870
2023-08-01	36.580	36.970	36.160	36.600	28.014	722,020

← NewerPage 13 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.