Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	98.850	106.19	98.850	105.54	81.185	16,123,809
2026-04-21	93.200	101.10	92.210	98.830	76.023	20,287,480
2026-04-20	98.000	98.500	92.330	95.100	73.154	21,127,763
2026-04-17	96.000	99.970	91.000	99.970	76.900	17,801,440
2026-04-16	86.660	91.660	86.160	90.880	69.908	13,927,433
2026-04-15	87.720	90.870	86.750	86.920	66.862	11,901,766
2026-04-14	88.290	88.800	86.380	87.200	67.077	12,091,544
2026-04-13	88.800	93.000	87.030	88.260	67.892	17,171,507
2026-04-10	86.640	90.670	86.520	88.630	68.177	29,784,056
2026-04-09	83.210	86.900	81.760	86.900	66.846	14,930,359
2026-04-08	73.740	79.000	73.220	79.000	60.769	13,600,874
2026-04-07	70.860	73.000	70.860	71.820	55.246	5,390,755
2026-04-03	69.720	70.380	69.200	69.260	53.277	2,436,271
2026-04-02	71.200	71.280	69.010	69.440	53.415	3,269,890
2026-04-01	72.160	73.060	70.680	71.560	55.046	3,939,741
2026-03-31	72.080	72.660	70.110	70.200	54.000	3,921,304
2026-03-30	70.600	74.040	70.000	72.100	55.462	3,929,090
2026-03-27	69.660	72.850	68.700	71.660	55.123	3,337,392
2026-03-26	71.720	72.350	70.220	70.750	54.423	2,800,837
2026-03-25	69.470	72.860	68.900	71.680	55.139	5,370,560
2026-03-24	67.710	68.480	65.800	68.460	52.662	3,808,480
2026-03-23	69.000	69.500	65.600	65.950	50.731	6,117,800
2026-03-20	73.040	74.590	70.610	70.610	54.315	4,078,366
2026-03-19	72.830	74.320	72.160	72.530	55.792	4,311,660
2026-03-18	71.060	74.500	70.600	74.000	56.923	5,007,246
2026-03-17	74.980	75.090	70.600	70.690	54.377	6,178,250
2026-03-16	74.990	75.100	72.720	74.340	57.185	3,842,670
2026-03-13	76.460	77.370	75.010	75.060	57.739	4,519,190
2026-03-12	78.280	79.950	76.600	78.800	60.615	6,075,680
2026-03-11	77.000	81.780	77.000	77.610	59.700	6,563,310
2026-03-10	75.640	78.100	75.640	77.220	59.400	5,544,765
2026-03-09	75.350	75.420	71.560	73.810	56.777	6,779,371
2026-03-06	78.000	79.580	77.000	77.490	59.608	4,610,602
2026-03-05	80.030	81.150	78.160	78.720	60.554	5,953,095
2026-03-04	77.550	80.550	76.300	78.760	60.585	5,158,927
2026-03-03	80.270	85.440	79.420	79.600	61.231	8,921,294
2026-03-02	79.930	82.460	79.110	79.630	61.254	7,856,160
2026-02-27	84.600	84.640	80.350	81.570	62.746	11,584,456
2026-02-26	83.630	87.930	83.100	86.710	66.700	9,506,955
2026-02-25	81.660	83.600	80.570	83.600	64.308	8,161,920
2026-02-24	85.000	85.360	81.280	81.650	62.808	8,323,068
2026-02-13	83.000	87.200	81.000	83.910	64.546	12,995,776
2026-02-12	76.000	83.030	76.000	83.030	63.869	10,932,062
2026-02-11	76.880	77.410	74.880	75.480	58.062	4,754,620
2026-02-10	76.410	78.520	76.410	76.970	59.208	4,625,666
2026-02-09	77.980	78.680	75.750	77.200	59.385	6,462,657
2026-02-06	76.930	79.800	75.900	76.460	58.815	4,797,521
2026-02-05	80.000	80.330	76.330	77.800	59.846	5,758,805
2026-02-04	79.720	80.910	78.800	80.050	61.577	6,065,459
2026-02-03	78.160	80.500	76.230	80.020	61.554	8,816,897
2026-02-02	81.840	85.180	76.950	76.980	59.215	11,239,646
2026-01-30	79.610	82.680	78.000	82.660	63.585	7,934,097
2026-01-29	82.250	85.000	79.500	80.210	61.700	8,382,921
2026-01-28	84.850	84.950	81.120	82.800	63.692	7,361,640
2026-01-27	84.010	85.580	80.000	84.210	64.777	7,563,660
2026-01-26	86.570	91.000	82.450	83.900	64.539	11,020,061
2026-01-23	82.060	86.000	81.660	84.960	65.354	7,639,593
2026-01-22	83.860	86.150	80.630	83.440	64.185	5,829,725
2026-01-21	81.270	85.760	80.560	83.780	64.374	7,698,701
2026-01-20	82.770	84.200	80.880	82.000	63.006	7,565,119

← NewerPage 3 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.