Zhuhai Bojay Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 82.510 | 84.280 | 80.700 | 82.750 | 63.582 | 6,693,960 |
| 2026-01-16 | 78.780 | 82.980 | 78.390 | 82.320 | 63.252 | 11,305,447 |
| 2026-01-15 | 75.540 | 77.960 | 75.300 | 77.960 | 59.902 | 4,708,730 |
| 2026-01-14 | 77.660 | 78.180 | 75.280 | 76.720 | 58.949 | 6,660,030 |
| 2026-01-13 | 79.320 | 80.330 | 77.000 | 77.370 | 59.449 | 5,920,950 |
| 2026-01-12 | 80.000 | 80.800 | 77.570 | 79.700 | 61.239 | 6,232,460 |
| 2026-01-09 | 80.520 | 81.240 | 79.000 | 79.260 | 60.901 | 6,194,558 |
| 2026-01-08 | 82.000 | 84.500 | 80.520 | 81.360 | 62.514 | 6,671,276 |
| 2026-01-07 | 79.770 | 84.000 | 79.600 | 82.050 | 63.045 | 6,516,064 |
| 2026-01-06 | 82.160 | 82.680 | 79.880 | 80.480 | 61.838 | 6,482,420 |
| 2026-01-05 | 77.450 | 83.250 | 77.450 | 82.250 | 63.198 | 9,998,292 |
| 2025-12-31 | 78.660 | 79.390 | 76.760 | 77.000 | 59.164 | 4,513,158 |
| 2025-12-30 | 78.420 | 79.750 | 77.720 | 78.300 | 60.163 | 4,499,726 |
| 2025-12-29 | 79.760 | 80.060 | 77.880 | 78.590 | 60.386 | 6,132,126 |
| 2025-12-26 | 80.600 | 82.450 | 79.850 | 80.110 | 61.554 | 5,427,042 |
| 2025-12-25 | 80.110 | 82.310 | 80.070 | 81.400 | 62.545 | 7,087,818 |
| 2025-12-24 | 80.010 | 82.450 | 78.600 | 81.550 | 62.660 | 12,577,958 |
| 2025-12-23 | 76.580 | 79.380 | 76.150 | 78.600 | 60.394 | 8,463,367 |
| 2025-12-22 | 74.510 | 78.220 | 74.300 | 76.680 | 58.918 | 8,552,263 |
| 2025-12-19 | 74.680 | 74.680 | 72.610 | 73.390 | 56.390 | 5,579,990 |
| 2025-12-18 | 73.000 | 74.470 | 71.270 | 73.360 | 56.367 | 8,687,380 |
| 2025-12-17 | 69.780 | 74.750 | 69.250 | 74.750 | 57.435 | 10,022,563 |
| 2025-12-16 | 70.010 | 70.860 | 68.100 | 69.100 | 53.094 | 4,163,658 |
| 2025-12-15 | 71.640 | 71.800 | 69.730 | 70.670 | 54.301 | 5,570,102 |
| 2025-12-12 | 73.500 | 73.720 | 71.050 | 72.580 | 55.768 | 6,999,720 |
| 2025-12-11 | 76.800 | 76.800 | 73.510 | 73.630 | 56.575 | 5,319,860 |
| 2025-12-10 | 77.090 | 77.100 | 72.450 | 75.960 | 58.365 | 10,055,782 |
| 2025-12-09 | 73.000 | 77.800 | 72.570 | 77.100 | 59.241 | 12,098,008 |
| 2025-12-08 | 73.480 | 76.260 | 72.600 | 75.450 | 57.973 | 8,231,470 |
| 2025-12-05 | 72.300 | 76.180 | 71.280 | 73.400 | 56.398 | 9,657,050 |
| 2025-12-04 | 75.150 | 75.600 | 72.120 | 72.310 | 55.561 | 8,323,633 |
| 2025-12-03 | 74.600 | 75.470 | 73.450 | 74.880 | 57.535 | 6,636,630 |
| 2025-12-02 | 76.220 | 76.370 | 73.980 | 74.820 | 57.489 | 6,918,203 |
| 2025-12-01 | 77.990 | 78.930 | 76.000 | 76.680 | 58.918 | 10,267,660 |
| 2025-11-28 | 81.440 | 82.000 | 78.030 | 79.750 | 61.277 | 14,938,430 |
| 2025-11-27 | 77.270 | 84.730 | 77.270 | 83.000 | 63.775 | 22,386,514 |
| 2025-11-26 | 77.990 | 79.840 | 76.000 | 77.030 | 59.187 | 13,896,785 |
| 2025-11-25 | 70.730 | 77.000 | 70.160 | 77.000 | 59.164 | 8,398,679 |
| 2025-11-24 | 70.580 | 70.890 | 68.450 | 70.000 | 53.786 | 5,245,736 |
| 2025-11-21 | 70.050 | 71.970 | 69.460 | 69.550 | 53.440 | 5,704,158 |
| 2025-11-20 | 75.190 | 75.930 | 72.010 | 73.170 | 56.221 | 6,081,530 |
| 2025-11-19 | 73.500 | 74.200 | 71.700 | 72.820 | 55.953 | 4,654,308 |
| 2025-11-18 | 72.810 | 75.180 | 72.370 | 73.640 | 56.583 | 5,409,968 |
| 2025-11-17 | 72.000 | 75.750 | 71.400 | 73.800 | 56.706 | 7,575,301 |
| 2025-11-14 | 75.120 | 76.250 | 72.770 | 73.700 | 56.629 | 9,151,695 |
| 2025-11-13 | 77.850 | 79.470 | 75.700 | 78.180 | 60.071 | 9,137,518 |
| 2025-11-12 | 73.670 | 79.770 | 73.240 | 79.300 | 60.932 | 12,701,235 |
| 2025-11-11 | 76.140 | 78.340 | 73.880 | 74.810 | 57.482 | 7,188,669 |
| 2025-11-10 | 75.770 | 77.000 | 73.770 | 76.060 | 58.442 | 8,453,019 |
| 2025-11-07 | 76.800 | 78.500 | 75.000 | 75.680 | 58.150 | 11,906,263 |
| 2025-11-06 | 69.330 | 76.260 | 69.330 | 76.260 | 58.596 | 14,970,475 |
| 2025-11-05 | 66.010 | 70.020 | 66.010 | 69.330 | 53.271 | 9,222,720 |
| 2025-11-04 | 69.070 | 71.000 | 68.500 | 69.320 | 53.263 | 9,187,070 |
| 2025-11-03 | 70.880 | 71.500 | 67.780 | 70.500 | 54.170 | 14,873,860 |
| 2025-10-31 | 69.980 | 75.760 | 65.890 | 72.270 | 55.530 | 24,721,266 |
| 2025-10-30 | 68.870 | 68.870 | 67.800 | 68.870 | 52.917 | 6,571,548 |
| 2025-10-29 | 60.280 | 63.210 | 59.800 | 62.610 | 48.107 | 8,618,976 |
| 2025-10-28 | 59.350 | 61.260 | 59.000 | 60.880 | 46.778 | 7,083,830 |
| 2025-10-27 | 58.000 | 61.080 | 56.800 | 59.340 | 45.595 | 8,874,450 |
| 2025-10-24 | 54.900 | 56.810 | 54.900 | 56.600 | 43.490 | 3,892,046 |
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.