Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	55.030	55.670	53.820	54.950	42.222	2,765,230
2025-10-22	55.860	56.300	55.250	55.580	42.706	2,538,876
2025-10-21	54.800	56.660	54.340	56.050	43.067	4,401,020
2025-10-20	54.250	55.400	54.030	54.500	41.876	3,342,549
2025-10-17	56.340	56.480	53.410	53.480	41.092	4,706,492
2025-10-16	57.400	57.420	55.910	56.310	43.267	2,936,622
2025-10-15	56.840	57.400	55.600	57.400	44.104	4,134,958
2025-10-14	58.010	58.800	55.590	55.840	42.906	5,459,090
2025-10-13	54.430	58.350	54.000	57.900	44.489	6,340,042
2025-10-10	59.220	62.220	58.880	59.020	45.349	5,976,880
2025-10-09	60.020	60.820	58.820	59.700	45.872	6,213,884
2025-09-30	60.600	61.500	59.210	60.320	46.348	6,038,240
2025-09-29	59.050	61.200	59.050	60.450	46.448	4,383,553
2025-09-26	61.500	62.450	59.760	59.760	45.918	7,093,923
2025-09-25	61.840	64.320	61.660	62.220	47.808	7,579,029
2025-09-24	60.010	62.300	58.810	61.840	47.516	10,097,349
2025-09-23	65.500	65.800	59.500	60.900	46.794	13,773,916
2025-09-22	62.810	64.380	62.050	63.900	49.099	12,432,270
2025-09-19	68.800	68.800	62.800	62.800	48.254	23,976,526
2025-09-18	66.310	69.780	64.500	69.780	53.617	28,057,741
2025-09-17	61.210	64.350	60.500	63.440	48.745	16,542,341
2025-09-16	61.000	63.680	60.000	61.780	47.470	14,388,961
2025-09-15	60.400	61.940	59.930	61.060	46.917	12,018,847
2025-09-12	63.310	64.470	60.890	61.930	47.585	19,117,598
2025-09-11	62.060	63.550	60.300	62.680	48.161	24,982,400
2025-09-10	57.750	61.600	56.100	61.600	47.331	20,552,337
2025-09-09	57.010	58.370	55.210	56.000	43.029	12,151,172
2025-09-08	63.770	63.770	56.000	57.600	44.258	19,801,908
2025-09-05	61.800	62.050	56.530	59.600	45.795	25,224,709
2025-09-04	65.120	67.990	60.610	62.790	48.246	36,626,335
2025-09-03	63.890	63.890	59.930	63.890	49.091	32,871,012
2025-09-02	58.080	58.080	58.080	58.080	44.627	2,611,362
2025-09-01	52.800	52.800	52.800	52.800	40.570	5,096,542
2025-08-29	47.000	48.160	46.500	48.000	36.882	6,410,170
2025-08-28	45.970	47.750	45.310	47.710	36.659	7,761,215
2025-08-27	47.400	48.860	46.300	46.300	35.575	7,748,674
2025-08-26	47.110	48.030	47.110	47.440	36.451	5,898,560
2025-08-25	47.250	49.980	47.000	48.020	36.897	12,232,052
2025-08-22	47.790	48.000	46.790	46.830	35.983	7,783,298
2025-08-21	48.120	48.450	46.800	47.760	36.697	7,811,200
2025-08-20	49.000	50.210	47.850	48.260	37.081	11,342,082
2025-08-19	50.010	51.620	49.340	50.400	38.726	11,204,519
2025-08-18	51.100	52.990	49.840	50.290	38.641	18,144,153
2025-08-15	48.800	50.380	47.510	50.050	38.457	15,952,318
2025-08-14	50.040	52.150	47.000	48.500	37.266	23,756,158
2025-08-13	44.260	48.400	43.180	48.400	37.189	17,551,797
2025-08-12	44.000	44.130	43.180	44.000	33.808	9,437,294
2025-08-11	45.890	45.990	43.510	44.010	33.816	18,382,249
2025-08-08	47.000	48.240	46.000	46.310	35.583	15,717,861
2025-08-07	46.550	50.900	45.760	49.100	37.727	24,500,158
2025-08-06	42.330	46.540	42.330	46.540	35.760	17,859,322
2025-08-05	42.060	42.990	41.450	42.310	32.510	14,186,225
2025-08-04	39.000	42.260	38.550	41.840	32.149	15,534,096
2025-08-01	38.920	41.530	38.820	39.700	30.504	18,231,688
2025-07-31	42.630	43.920	39.110	39.630	30.450	30,937,856
2025-07-30	39.550	41.270	38.950	39.930	30.681	10,825,087
2025-07-29	39.450	40.680	39.190	39.570	30.404	10,684,430
2025-07-28	37.920	40.160	37.840	39.990	30.727	19,979,389
2025-07-25	34.600	38.180	34.600	38.180	29.336	12,295,704
2025-07-24	34.100	35.200	34.060	34.710	26.670	2,828,004

← NewerPage 5 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.