Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	29.580	30.200	28.710	29.010	22.204	4,899,870
2025-04-23	28.770	29.880	28.750	29.510	22.587	4,618,415
2025-04-22	28.560	28.780	28.310	28.540	21.845	3,397,117
2025-04-21	28.180	28.880	27.980	28.730	21.990	3,412,732
2025-04-18	28.450	28.760	27.970	28.220	21.600	2,449,246
2025-04-17	28.490	29.000	28.080	28.450	21.776	3,446,918
2025-04-16	29.000	29.270	27.990	28.590	21.883	3,522,060
2025-04-15	29.850	29.850	28.800	29.320	22.442	2,849,312
2025-04-14	30.200	30.420	29.380	29.450	22.541	4,466,822
2025-04-11	28.240	29.470	28.240	28.900	22.120	5,212,312
2025-04-10	28.600	29.370	28.340	28.430	21.760	6,772,915
2025-04-09	26.800	27.490	24.600	27.190	20.811	10,791,133
2025-04-08	29.180	29.640	27.320	27.320	20.911	6,983,082
2025-04-07	30.860	31.900	30.360	30.360	23.238	2,724,033
2025-04-03	35.080	35.450	33.500	33.730	25.817	5,501,958
2025-04-02	34.400	36.590	34.390	35.530	27.195	6,267,319
2025-04-01	35.350	35.480	34.390	34.740	26.590	3,672,906
2025-03-31	35.420	35.600	33.900	35.100	26.866	5,513,241
2025-03-28	34.580	36.780	34.580	35.420	27.111	8,301,650
2025-03-27	34.820	35.080	34.110	34.450	26.368	2,780,425
2025-03-26	34.070	35.140	33.790	34.910	26.720	4,193,429
2025-03-25	35.050	35.260	33.850	34.100	26.100	4,535,684
2025-03-24	36.370	36.780	34.210	35.020	26.805	7,893,029
2025-03-21	38.110	38.170	36.500	36.610	28.021	6,756,005
2025-03-20	38.400	39.160	37.680	38.250	29.277	7,306,091
2025-03-19	38.600	39.830	37.640	38.930	29.797	11,291,122
2025-03-18	38.060	38.790	37.640	38.350	29.353	7,536,540
2025-03-17	39.000	39.530	38.000	38.790	29.690	7,181,461
2025-03-14	39.350	39.800	38.660	39.520	30.249	6,055,141
2025-03-13	41.890	42.380	39.300	39.650	30.348	8,763,916
2025-03-12	42.160	43.870	41.870	42.390	32.446	8,619,954
2025-03-11	41.010	43.000	40.580	42.580	32.591	9,494,468
2025-03-10	41.110	42.300	40.580	41.400	31.688	7,607,034
2025-03-07	41.650	42.950	40.700	41.110	31.466	8,359,773
2025-03-06	41.540	44.860	41.370	42.120	32.239	15,006,076
2025-03-05	37.580	41.380	37.500	41.380	31.672	6,598,670
2025-03-04	35.730	38.270	35.500	37.620	28.795	7,802,538
2025-03-03	38.500	38.660	35.740	36.060	27.601	12,118,113
2025-02-28	42.750	42.800	39.330	39.330	30.103	10,525,073
2025-02-27	40.630	44.500	39.900	43.700	33.448	17,402,885
2025-02-26	37.830	41.670	37.310	40.720	31.167	16,724,227
2025-02-25	36.260	39.280	36.000	37.880	28.994	10,685,504
2025-02-24	37.630	38.730	37.000	37.030	28.343	15,504,417
2025-02-21	34.230	37.640	34.230	37.640	28.810	7,177,422
2025-02-20	33.590	34.440	33.550	34.220	26.192	4,280,564
2025-02-19	32.470	33.700	32.200	33.640	25.748	4,735,676
2025-02-18	33.080	33.980	32.400	32.470	24.853	3,435,699
2025-02-17	32.440	33.700	32.440	33.030	25.281	3,883,408
2025-02-14	32.440	35.000	32.430	33.040	25.289	4,429,317
2025-02-13	33.230	33.440	32.250	32.430	24.822	3,113,974
2025-02-12	33.580	33.800	32.660	33.220	25.427	3,032,668
2025-02-11	32.900	33.170	32.490	32.880	25.167	2,883,790
2025-02-10	33.470	33.500	32.400	33.030	25.281	5,418,810
2025-02-07	32.370	34.700	31.940	33.760	25.840	6,988,645
2025-02-06	30.950	32.460	30.950	32.380	24.784	3,664,261
2025-02-05	30.790	31.310	30.170	31.160	23.850	3,177,986
2025-01-27	31.500	31.640	30.350	30.380	23.253	2,556,281
2025-01-24	30.710	31.280	30.000	31.210	23.888	3,872,282
2025-01-23	30.290	31.870	30.280	30.500	23.345	5,285,399
2025-01-22	29.300	30.850	28.910	30.130	23.062	4,806,452

← NewerPage 7 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.