Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	82.000	87.890	73.520	87.500	87.500	17,993,445
2026-07-20	93.450	95.550	81.690	81.690	81.690	11,139,551
2026-07-17	102.67	103.77	90.770	90.770	90.770	12,061,857
2026-07-16	106.88	108.43	100.86	100.86	100.86	11,139,429
2026-07-15	129.00	130.00	112.07	112.07	112.07	13,985,136
2026-07-14	116.00	124.52	115.84	124.52	124.52	11,816,822
2026-07-13	121.99	125.65	110.18	113.20	113.20	10,202,332
2026-07-10	123.53	130.30	120.80	120.80	120.80	12,673,314
2026-07-09	113.00	121.35	111.45	121.35	121.35	9,160,655
2026-07-08	117.00	118.18	109.47	110.32	110.32	6,347,419
2026-07-07	119.71	121.50	113.14	115.64	115.64	6,477,522
2026-07-06	121.00	126.59	116.60	120.44	120.44	7,515,304
2026-07-03	122.05	126.50	119.00	122.40	122.40	7,034,194
2026-07-02	130.01	131.40	122.57	123.69	123.69	9,397,983
2026-07-01	140.58	143.39	134.60	135.40	135.40	8,842,687
2026-06-30	137.00	143.98	133.50	142.00	142.00	9,004,510
2026-06-29	144.03	150.77	132.80	138.00	138.00	12,542,305
2026-06-26	149.77	155.54	143.24	144.43	144.43	12,440,023
2026-06-25	150.00	156.66	145.60	156.18	156.18	19,479,549
2026-06-24	143.56	152.70	142.50	151.32	151.32	16,713,414
2026-06-23	149.96	150.00	137.19	144.60	144.60	16,537,086
2026-06-22	139.50	150.48	139.50	150.48	150.48	19,680,887
2026-06-18	140.85	149.60	130.00	136.80	136.80	24,822,250
2026-06-17	136.63	147.25	135.50	142.57	142.57	13,224,350
2026-06-16	136.00	140.98	135.46	136.87	136.87	12,579,460
2026-06-15	123.99	133.51	123.94	133.51	133.51	10,462,930
2026-06-12	128.90	129.90	120.58	121.37	121.37	11,827,130
2026-06-11	119.89	128.25	119.45	122.62	122.62	11,729,980
2026-06-10	124.89	126.49	118.79	120.66	120.66	9,644,526
2026-06-09	122.55	127.99	120.90	126.94	126.94	13,231,646
2026-06-08	123.77	126.58	119.09	119.09	119.09	16,511,516
2026-06-05	140.01	143.08	131.77	132.32	132.32	17,158,689
2026-06-04	144.99	147.00	141.86	143.60	143.60	15,314,780
2026-06-03	154.86	157.97	145.60	148.00	148.00	20,245,439
2026-06-02	136.38	148.58	136.38	148.58	148.58	6,095,050
2026-06-01	148.96	151.94	134.77	135.07	135.07	22,282,930
2026-05-29	140.99	147.71	139.50	144.30	144.30	24,216,160
2026-05-28	121.38	134.28	118.00	134.28	134.28	15,577,770
2026-05-27	126.06	127.20	121.30	122.07	122.07	14,743,940
2026-05-26	138.70	140.68	125.00	126.95	126.95	22,813,119
2026-05-25	129.20	133.71	128.11	133.71	133.71	11,952,430
2026-05-22	111.90	121.55	111.90	121.55	121.55	9,514,079
2026-05-21	120.00	121.00	109.80	110.50	110.50	14,581,600
2026-05-20	119.10	121.42	117.00	119.08	119.08	10,133,860
2026-05-19	118.00	121.00	112.58	119.10	119.10	14,041,680
2026-05-18	117.14	124.50	116.88	120.00	120.00	15,600,000
2026-05-15	116.22	123.85	112.00	114.99	114.99	20,339,570
2026-05-14	111.80	118.78	108.68	114.50	114.50	16,713,270
2026-05-13	111.50	113.44	109.26	111.56	111.56	14,287,010
2026-05-12	110.79	114.80	106.50	111.49	111.49	22,428,859
2026-05-11	100.29	105.44	100.00	105.44	105.44	6,797,876
2026-05-08	121.40	127.64	119.10	124.45	95.731	14,194,111
2026-05-07	120.02	124.99	118.10	124.40	95.692	12,924,730
2026-05-06	115.00	121.42	113.97	120.46	92.662	15,437,812
2026-04-30	111.25	112.86	107.90	110.38	84.908	11,795,160
2026-04-29	113.50	114.47	107.58	110.11	84.700	16,265,769
2026-04-28	117.29	119.98	113.36	114.47	88.054	15,638,350
2026-04-27	118.51	123.43	115.00	117.26	90.200	18,766,707
2026-04-24	112.30	119.50	112.30	115.73	89.023	20,643,292
2026-04-23	106.80	115.50	105.00	112.61	86.623	19,287,130

← NewerPage 2 of 5 · 243 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.