Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	34.600	34.770	34.020	34.100	26.201	2,709,426
2025-07-22	34.790	35.180	34.520	34.770	26.716	2,813,830
2025-07-21	34.820	35.060	34.470	34.810	26.747	2,755,119
2025-07-18	35.300	35.450	34.710	34.810	26.747	2,924,272
2025-07-17	34.910	35.880	34.460	35.400	27.200	5,300,298
2025-07-16	35.310	35.660	34.770	35.060	26.939	6,613,586
2025-07-15	33.500	35.250	33.400	34.690	26.655	6,466,625
2025-07-14	33.570	33.840	33.300	33.710	25.902	2,229,936
2025-07-11	33.730	33.730	33.040	33.570	25.794	3,371,854
2025-07-10	33.760	34.150	33.350	33.730	25.917	3,249,780
2025-07-09	34.450	34.640	33.900	33.950	26.086	2,856,033
2025-07-08	33.740	34.650	33.530	34.450	26.470	4,425,765
2025-07-07	34.230	34.270	33.280	33.730	25.917	3,320,755
2025-07-04	33.600	35.090	32.810	34.050	26.163	6,835,457
2025-07-03	33.130	33.770	32.940	33.630	25.840	2,426,576
2025-07-02	33.550	33.660	32.800	33.120	25.448	2,199,424
2025-07-01	34.050	34.200	33.530	33.660	25.863	3,345,899
2025-06-30	33.290	34.930	33.290	34.180	26.263	6,465,667
2025-06-27	33.020	33.270	32.710	32.930	25.302	2,470,471
2025-06-26	33.390	33.550	32.900	32.940	25.212	3,271,448
2025-06-25	33.050	33.280	32.600	33.150	25.373	2,757,992
2025-06-24	31.530	33.060	31.530	32.900	25.182	3,490,188
2025-06-23	30.910	31.650	30.700	31.510	24.118	1,734,365
2025-06-20	31.920	32.300	30.830	30.970	23.705	2,147,834
2025-06-19	31.830	32.490	31.590	31.880	24.401	2,476,632
2025-06-18	31.620	31.920	31.360	31.840	24.370	1,556,382
2025-06-17	32.070	32.260	31.610	31.830	24.363	1,803,144
2025-06-16	31.600	32.400	31.300	32.090	24.562	1,916,764
2025-06-13	32.880	32.970	31.680	31.750	24.302	3,534,350
2025-06-12	32.560	33.660	32.360	32.860	25.151	3,192,308
2025-06-11	33.000	33.220	32.600	32.660	24.998	3,004,956
2025-06-10	33.400	34.070	32.670	33.000	25.258	5,298,307
2025-06-09	33.670	33.840	33.300	33.410	25.572	3,236,223
2025-06-06	32.900	33.870	32.530	33.580	25.702	4,600,048
2025-06-05	32.500	33.330	32.300	33.010	25.266	3,487,064
2025-06-04	32.220	32.680	32.220	32.530	24.899	2,180,474
2025-06-03	32.150	32.580	31.930	32.400	24.799	3,209,928
2025-05-30	33.080	33.400	32.030	32.400	24.799	3,609,405
2025-05-29	32.990	33.780	32.590	33.250	25.450	4,833,605
2025-05-28	32.470	33.060	32.090	32.840	25.136	4,055,353
2025-05-27	32.500	33.190	32.200	32.470	24.853	6,298,987
2025-05-26	31.070	32.520	31.020	32.510	24.883	6,968,026
2025-05-23	31.860	31.870	31.020	31.070	23.781	4,984,181
2025-05-22	31.280	31.750	30.930	30.930	23.674	3,352,642
2025-05-21	31.830	32.010	31.280	31.500	24.110	3,511,972
2025-05-20	31.800	33.500	31.220	32.220	24.661	5,464,676
2025-05-19	31.670	31.900	31.000	31.880	24.401	3,001,755
2025-05-16	31.600	32.070	31.300	31.780	24.325	2,866,115
2025-05-15	31.950	31.950	31.270	31.290	23.950	3,055,822
2025-05-14	32.280	32.780	31.850	32.000	24.493	4,368,932
2025-05-13	33.080	33.360	32.330	32.430	24.822	5,970,185
2025-05-12	32.270	32.680	31.900	32.620	24.968	7,472,353
2025-05-09	32.120	32.160	31.220	31.730	24.286	6,039,363
2025-05-08	32.300	32.800	31.680	32.260	24.692	11,994,957
2025-05-07	30.230	32.810	29.970	32.810	25.113	4,574,529
2025-05-06	29.030	29.850	29.030	29.830	22.832	3,185,533
2025-04-30	28.510	29.100	28.280	28.830	22.067	3,335,273
2025-04-29	27.650	28.850	27.450	28.390	21.730	3,333,383
2025-04-28	28.020	28.350	27.270	27.950	21.393	5,157,452
2025-04-25	29.300	29.300	28.400	29.100	22.273	2,941,194

← NewerPage 6 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.