Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	28.860	29.360	28.550	29.340	22.457	2,560,779
2025-01-20	28.750	29.200	28.350	28.810	22.051	1,970,280
2025-01-17	28.490	28.850	28.220	28.520	21.829	2,071,420
2025-01-16	28.810	28.900	28.100	28.490	21.806	2,496,520
2025-01-15	28.800	29.430	28.410	28.580	21.875	2,856,140
2025-01-14	27.730	28.580	27.220	28.580	21.875	3,346,376
2025-01-13	26.610	27.900	26.000	27.220	20.834	2,228,200
2025-01-10	27.750	28.450	27.100	27.170	20.796	3,010,666
2025-01-09	27.180	28.280	26.970	27.680	21.186	2,938,358
2025-01-08	27.140	27.490	26.050	27.220	20.834	3,092,792
2025-01-07	26.910	27.550	26.790	27.400	20.972	2,536,560
2025-01-06	26.880	27.090	25.800	26.870	20.566	2,643,525
2025-01-03	28.870	29.250	26.860	26.870	20.566	3,608,540
2025-01-02	30.140	30.460	28.300	28.870	22.097	4,253,418
2024-12-31	32.270	33.120	30.410	30.460	23.314	4,363,854
2024-12-30	33.020	33.020	31.510	32.200	24.646	4,704,248
2024-12-27	32.170	34.880	31.820	33.480	25.626	7,067,242
2024-12-26	31.560	33.010	31.160	32.280	24.707	3,752,113
2024-12-25	32.230	32.800	30.900	31.560	24.156	3,995,254
2024-12-24	32.400	33.860	31.500	32.550	24.914	5,366,441
2024-12-23	35.460	35.720	32.370	32.560	24.922	8,891,951
2024-12-20	35.300	36.400	34.810	35.090	26.858	15,399,101
2024-12-19	34.280	37.900	33.950	37.180	28.458	22,703,005
2024-12-18	33.000	34.860	32.350	34.450	26.368	6,486,366
2024-12-17	33.380	35.380	33.150	33.340	25.519	5,202,293
2024-12-16	33.300	34.080	32.900	33.350	25.526	3,482,749
2024-12-13	34.310	34.660	33.230	33.320	25.503	4,305,775
2024-12-12	35.010	35.350	34.190	34.620	26.498	5,116,676
2024-12-11	34.000	35.500	33.010	35.400	27.095	8,821,698
2024-12-10	35.000	35.080	33.950	34.260	26.223	7,210,617
2024-12-09	33.440	34.880	33.410	34.260	26.223	8,662,098
2024-12-06	32.850	34.190	32.730	33.410	25.572	6,090,156
2024-12-05	31.730	32.940	31.520	32.470	24.853	4,253,384
2024-12-04	32.550	33.040	31.650	31.880	24.401	4,877,805
2024-12-03	32.440	33.150	31.780	32.500	24.876	4,996,772
2024-12-02	31.660	33.000	31.640	32.440	24.830	5,808,431
2024-11-29	30.820	31.790	30.700	31.570	24.164	5,086,208
2024-11-28	32.500	32.550	31.100	31.180	23.865	6,861,028
2024-11-27	32.900	32.930	31.660	32.720	25.044	6,307,005
2024-11-26	35.620	35.890	33.380	33.460	25.610	7,528,253
2024-11-25	33.790	35.900	32.000	35.540	27.203	12,198,518
2024-11-22	34.100	36.600	33.530	34.320	26.269	12,173,073
2024-11-21	35.200	35.300	34.000	34.420	26.345	10,636,423
2024-11-20	33.200	36.000	33.200	35.820	27.417	15,087,667
2024-11-19	32.400	34.500	31.530	33.950	25.986	13,513,979
2024-11-18	36.000	36.800	33.500	33.500	25.641	18,810,104
2024-11-15	35.530	37.220	34.040	37.220	28.488	15,540,427
2024-11-14	30.450	33.840	30.430	33.840	25.901	9,647,430
2024-11-13	30.420	30.940	29.800	30.760	23.544	2,036,915
2024-11-12	31.920	31.920	30.220	30.630	23.444	3,307,631
2024-11-11	29.920	30.920	29.500	30.920	23.666	3,355,340
2024-11-08	30.390	30.490	29.730	29.910	22.893	2,967,900
2024-11-07	29.800	30.100	29.310	30.050	23.000	2,346,890
2024-11-06	29.930	30.490	29.250	29.790	22.801	2,934,880
2024-11-05	29.380	29.880	27.860	29.880	22.870	2,836,828
2024-11-04	27.570	29.150	27.500	28.840	22.074	2,602,340
2024-11-01	29.030	29.150	27.450	27.460	21.018	2,830,230
2024-10-31	29.680	29.780	28.680	29.020	22.212	2,835,450
2024-10-30	29.360	30.210	29.250	29.670	22.710	1,821,430
2024-10-29	30.320	30.450	29.440	29.600	22.656	2,142,790

← NewerPage 8 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.