Zhuhai Bojay Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 30.490 | 30.670 | 29.720 | 30.240 | 23.146 | 1,680,380 |
| 2024-10-25 | 29.600 | 30.280 | 29.600 | 30.000 | 22.962 | 1,603,810 |
| 2024-10-24 | 30.120 | 30.120 | 29.300 | 29.810 | 22.817 | 1,590,680 |
| 2024-10-23 | 30.040 | 30.450 | 29.600 | 29.780 | 22.794 | 2,401,100 |
| 2024-10-22 | 29.970 | 30.880 | 29.370 | 30.150 | 23.077 | 3,460,103 |
| 2024-10-21 | 28.980 | 30.050 | 28.960 | 29.670 | 22.710 | 2,699,273 |
| 2024-10-18 | 27.880 | 29.360 | 27.810 | 28.810 | 22.051 | 3,026,270 |
| 2024-10-17 | 28.060 | 28.450 | 27.700 | 27.770 | 21.255 | 1,965,761 |
| 2024-10-16 | 27.470 | 28.260 | 27.300 | 27.850 | 21.317 | 1,709,240 |
| 2024-10-15 | 28.500 | 28.960 | 27.840 | 27.840 | 21.309 | 1,835,340 |
| 2024-10-14 | 27.600 | 28.540 | 26.980 | 28.500 | 21.814 | 2,003,142 |
| 2024-10-11 | 29.240 | 29.240 | 27.200 | 27.560 | 21.095 | 2,199,080 |
| 2024-10-10 | 29.880 | 30.400 | 29.130 | 29.300 | 22.426 | 2,710,065 |
| 2024-10-09 | 31.990 | 31.990 | 29.250 | 29.540 | 22.610 | 4,323,493 |
| 2024-10-08 | 32.400 | 32.400 | 30.010 | 32.060 | 24.539 | 5,370,170 |
| 2024-09-30 | 27.810 | 29.450 | 27.410 | 29.450 | 22.541 | 4,095,890 |
| 2024-09-27 | 25.640 | 27.100 | 25.540 | 26.770 | 20.490 | 2,425,909 |
| 2024-09-26 | 24.510 | 25.350 | 24.350 | 25.340 | 19.395 | 1,770,340 |
| 2024-09-25 | 24.890 | 25.150 | 24.460 | 24.510 | 18.760 | 1,838,590 |
| 2024-09-24 | 23.880 | 24.580 | 23.500 | 24.560 | 18.798 | 2,280,720 |
| 2024-09-23 | 23.320 | 24.150 | 23.020 | 23.740 | 18.171 | 1,616,680 |
| 2024-09-20 | 23.910 | 23.910 | 23.230 | 23.500 | 17.987 | 1,179,336 |
| 2024-09-19 | 23.550 | 24.100 | 23.460 | 23.640 | 18.094 | 1,686,729 |
| 2024-09-18 | 23.640 | 23.830 | 23.160 | 23.540 | 18.018 | 1,935,830 |
| 2024-09-13 | 24.500 | 24.550 | 23.610 | 23.640 | 18.094 | 1,255,150 |
| 2024-09-12 | 25.220 | 25.500 | 24.500 | 24.500 | 18.752 | 1,356,420 |
| 2024-09-11 | 25.410 | 25.470 | 24.860 | 25.220 | 19.304 | 1,204,060 |
| 2024-09-10 | 25.360 | 25.660 | 24.710 | 25.420 | 19.457 | 1,347,710 |
| 2024-09-09 | 26.200 | 26.240 | 25.240 | 25.340 | 19.395 | 1,967,808 |
| 2024-09-06 | 27.000 | 27.300 | 26.400 | 26.400 | 20.207 | 1,429,740 |
| 2024-09-05 | 26.590 | 27.500 | 26.580 | 27.010 | 20.674 | 1,831,680 |
| 2024-09-04 | 26.930 | 27.100 | 26.500 | 26.680 | 20.421 | 1,164,540 |
| 2024-09-03 | 26.900 | 27.800 | 26.690 | 27.280 | 20.880 | 1,859,599 |
| 2024-09-02 | 27.900 | 28.240 | 26.880 | 26.890 | 20.582 | 3,165,789 |
| 2024-08-30 | 26.200 | 28.820 | 26.200 | 27.570 | 21.102 | 4,789,249 |
| 2024-08-29 | 25.490 | 26.500 | 25.310 | 26.200 | 20.054 | 1,255,280 |
| 2024-08-28 | 25.190 | 25.980 | 25.190 | 25.630 | 19.617 | 920,790 |
| 2024-08-27 | 26.210 | 26.450 | 25.500 | 25.590 | 19.587 | 1,105,780 |
| 2024-08-26 | 25.870 | 26.640 | 25.800 | 26.530 | 20.306 | 963,950 |
| 2024-08-23 | 25.800 | 26.100 | 25.100 | 25.840 | 19.778 | 1,030,510 |
| 2024-08-22 | 26.250 | 26.430 | 25.490 | 25.600 | 19.594 | 828,752 |
| 2024-08-21 | 25.800 | 26.680 | 25.800 | 26.250 | 20.092 | 895,960 |
| 2024-08-20 | 26.230 | 26.490 | 25.850 | 26.130 | 20.000 | 889,200 |
| 2024-08-19 | 26.800 | 27.580 | 26.230 | 26.330 | 20.153 | 1,415,570 |
| 2024-08-16 | 26.520 | 27.490 | 26.520 | 27.300 | 20.896 | 2,044,620 |
| 2024-08-15 | 26.090 | 26.940 | 25.770 | 26.550 | 20.322 | 1,526,590 |
| 2024-08-14 | 25.800 | 26.380 | 25.660 | 26.240 | 20.084 | 1,048,580 |
| 2024-08-13 | 25.430 | 25.990 | 25.200 | 25.880 | 19.809 | 944,060 |
| 2024-08-12 | 25.550 | 25.640 | 25.200 | 25.390 | 19.434 | 681,980 |
| 2024-08-09 | 25.620 | 26.350 | 25.520 | 25.600 | 19.594 | 723,060 |
| 2024-08-08 | 25.720 | 26.060 | 25.200 | 25.620 | 19.610 | 788,580 |
| 2024-08-07 | 25.900 | 26.250 | 25.700 | 25.900 | 19.824 | 771,050 |
| 2024-08-06 | 25.700 | 25.940 | 25.450 | 25.900 | 19.824 | 974,460 |
| 2024-08-05 | 26.530 | 26.720 | 25.260 | 25.280 | 19.350 | 2,234,030 |
| 2024-08-02 | 27.580 | 27.780 | 26.740 | 26.800 | 20.513 | 1,242,280 |
| 2024-08-01 | 27.890 | 28.290 | 27.400 | 27.740 | 21.232 | 1,317,053 |
| 2024-07-31 | 26.360 | 27.870 | 26.220 | 27.830 | 21.301 | 1,647,360 |
| 2024-07-30 | 26.330 | 26.770 | 25.900 | 26.360 | 20.176 | 922,483 |
| 2024-07-29 | 26.370 | 26.680 | 26.040 | 26.420 | 20.222 | 723,060 |
| 2024-07-26 | 25.820 | 26.480 | 25.820 | 26.370 | 20.184 | 1,034,930 |
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.