Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	89.850	92.750	89.020	89.440	89.440	7,212,024
2026-10-20	84.000	89.580	83.380	88.080	88.080	9,242,416
2026-10-19	87.160	88.000	81.600	84.550	84.550	8,629,997
2026-10-16	92.000	92.300	87.820	88.820	88.820	8,523,630
2026-10-15	85.190	89.390	83.970	87.700	87.700	8,270,744
2026-10-14	93.980	94.480	90.580	90.940	90.940	6,338,280
2026-10-13	85.730	95.650	84.730	94.660	94.660	11,187,461
2026-10-12	94.620	95.400	89.000	90.900	90.900	7,812,917
2026-10-09	96.910	98.290	88.950	94.880	94.880	11,306,591
2026-10-08	103.14	104.98	96.600	98.020	98.020	10,083,366
2026-09-30	105.90	108.36	101.50	101.95	101.95	11,047,476
2026-09-29	100.00	103.50	98.550	102.05	102.05	8,026,963
2026-09-28	111.25	111.41	99.880	100.00	100.00	13,983,176
2026-09-24	112.63	117.64	110.59	110.90	110.90	16,122,940
2026-09-23	108.38	113.02	106.60	110.57	110.57	12,391,170
2026-09-22	110.00	111.03	106.62	107.50	107.50	9,678,873
2026-09-21	106.96	109.80	105.50	107.53	107.53	10,571,356
2026-09-18	106.59	107.00	102.88	104.86	104.86	10,526,400
2026-09-17	107.00	110.79	104.33	104.70	104.70	13,228,116
2026-09-16	99.190	106.13	98.510	105.42	105.42	12,337,411
2026-09-15	98.850	101.77	98.550	99.100	99.100	7,745,379
2026-09-14	95.290	100.80	93.200	99.500	99.500	10,222,280
2026-09-11	96.480	98.650	92.800	97.000	97.000	10,889,492
2026-09-10	100.00	102.29	98.580	99.370	99.370	7,534,995
2026-09-09	102.88	105.58	100.12	101.00	101.00	11,782,400
2026-09-08	106.01	107.00	100.18	100.91	100.91	14,049,404
2026-09-07	97.000	104.53	96.150	104.53	104.53	16,449,248
2026-09-04	102.20	104.85	93.860	95.030	95.030	14,762,091
2026-09-03	99.200	103.00	97.000	102.28	102.28	14,870,960
2026-09-02	98.000	100.00	95.500	97.430	97.430	14,062,531
2026-09-01	110.06	110.60	100.50	101.60	101.60	15,752,674
2026-08-31	99.630	109.70	98.770	107.90	107.90	17,167,801
2026-08-28	107.98	109.90	102.80	102.88	102.88	18,437,637
2026-08-27	101.30	110.94	98.210	108.06	108.06	26,014,338
2026-08-26	107.10	108.00	97.580	100.85	100.85	20,356,938
2026-08-25	108.00	114.00	103.02	107.18	107.18	26,523,133
2026-08-24	110.61	110.61	102.66	108.88	108.88	24,486,816
2026-08-21	96.800	103.00	93.600	100.55	100.55	11,960,369
2026-08-20	96.030	96.750	92.300	95.700	95.700	8,874,110
2026-08-19	101.01	103.40	94.410	94.410	94.410	12,349,662
2026-08-18	108.80	108.80	102.50	104.90	104.90	12,143,797
2026-08-17	100.70	106.71	100.44	106.01	106.01	14,022,682
2026-08-14	97.520	99.990	96.430	99.990	99.990	8,612,890
2026-08-13	100.55	101.99	96.020	96.420	96.420	12,258,575
2026-08-12	98.430	101.55	96.620	98.880	98.880	12,519,732
2026-08-11	99.460	100.18	95.000	97.720	97.720	15,130,453
2026-08-10	97.940	100.99	96.470	100.99	100.99	17,384,061
2026-08-07	95.260	98.870	92.290	97.940	97.940	23,740,344
2026-08-06	87.570	93.070	87.160	93.070	93.070	15,736,350
2026-08-05	80.760	84.610	79.800	84.610	84.610	3,346,464
2026-08-04	70.930	76.920	69.980	76.920	76.920	6,902,139
2026-08-03	73.410	74.260	69.360	69.930	69.930	9,774,933
2026-07-31	74.890	76.270	73.110	73.400	73.400	14,614,564
2026-07-30	76.840	78.380	69.340	69.340	69.340	9,573,578
2026-07-29	80.510	80.880	73.730	77.040	77.040	10,685,999
2026-07-28	84.880	86.240	79.200	79.700	79.700	8,289,045
2026-07-27	84.000	88.000	81.820	88.000	88.000	7,766,603
2026-07-24	85.340	87.700	83.000	84.480	84.480	6,995,016
2026-07-23	86.000	89.880	84.660	86.900	86.900	9,579,150
2026-07-22	85.600	90.320	84.700	85.400	85.400	13,163,987

Page 1 of 5 · 243 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.