Bomin Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.880 | 7.920 | 7.500 | 7.510 | 7.510 | 25,093,584 |
| 2024-07-22 | 7.900 | 8.000 | 7.800 | 7.880 | 7.880 | 21,094,989 |
| 2024-07-19 | 7.800 | 8.040 | 7.710 | 7.970 | 7.970 | 27,686,967 |
| 2024-07-18 | 7.960 | 7.960 | 7.450 | 7.840 | 7.840 | 38,521,200 |
| 2024-07-17 | 8.300 | 8.340 | 8.070 | 8.080 | 8.080 | 30,604,396 |
| 2024-07-16 | 7.800 | 8.400 | 7.770 | 8.340 | 8.340 | 52,931,333 |
| 2024-07-15 | 7.960 | 8.050 | 7.770 | 7.830 | 7.830 | 23,479,668 |
| 2024-07-12 | 8.080 | 8.100 | 7.950 | 7.990 | 7.990 | 23,987,849 |
| 2024-07-11 | 7.940 | 8.290 | 7.810 | 8.150 | 8.150 | 46,233,045 |
| 2024-07-10 | 7.620 | 7.930 | 7.610 | 7.750 | 7.750 | 34,853,357 |
| 2024-07-09 | 7.180 | 7.770 | 6.950 | 7.700 | 7.700 | 48,558,439 |
| 2024-07-08 | 8.030 | 8.040 | 7.300 | 7.300 | 7.300 | 50,990,600 |
| 2024-07-05 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2024-07-04 | 8.340 | 8.540 | 8.300 | 8.440 | 8.440 | 40,359,833 |
| 2024-07-03 | 8.450 | 8.790 | 8.100 | 8.510 | 8.510 | 51,641,302 |
| 2024-07-02 | 8.640 | 8.680 | 8.420 | 8.500 | 8.500 | 56,756,251 |
| 2024-07-01 | 8.360 | 8.800 | 8.280 | 8.790 | 8.790 | 87,751,371 |
| 2024-06-28 | 8.000 | 8.500 | 7.810 | 8.400 | 8.400 | 82,389,908 |
| 2024-06-27 | 8.290 | 8.340 | 8.000 | 8.000 | 8.000 | 63,115,939 |
| 2024-06-26 | 7.960 | 8.470 | 7.680 | 8.380 | 8.380 | 87,173,739 |
| 2024-06-25 | 8.670 | 8.780 | 7.950 | 8.080 | 8.080 | 97,516,618 |
| 2024-06-24 | 7.560 | 8.360 | 7.510 | 8.360 | 8.360 | 43,802,886 |
| 2024-06-21 | 7.600 | 7.680 | 7.410 | 7.600 | 7.600 | 14,479,600 |
| 2024-06-20 | 7.840 | 7.930 | 7.630 | 7.660 | 7.660 | 17,058,703 |
| 2024-06-19 | 7.930 | 7.990 | 7.750 | 7.850 | 7.850 | 16,792,794 |
| 2024-06-18 | 7.860 | 7.980 | 7.810 | 7.930 | 7.930 | 22,739,943 |
| 2024-06-17 | 7.670 | 7.930 | 7.550 | 7.850 | 7.850 | 24,191,509 |
| 2024-06-14 | 7.580 | 7.760 | 7.390 | 7.700 | 7.700 | 24,279,381 |
| 2024-06-13 | 7.660 | 7.850 | 7.570 | 7.600 | 7.600 | 25,116,197 |
| 2024-06-12 | 7.310 | 7.580 | 7.260 | 7.540 | 7.540 | 18,605,700 |
| 2024-06-11 | 7.000 | 7.360 | 6.850 | 7.350 | 7.350 | 18,888,282 |
| 2024-06-07 | 7.070 | 7.240 | 6.960 | 7.050 | 7.050 | 14,747,076 |
| 2024-06-06 | 7.140 | 7.650 | 6.900 | 6.980 | 6.980 | 21,971,629 |
| 2024-06-05 | 7.140 | 7.300 | 7.110 | 7.120 | 7.120 | 10,271,100 |
| 2024-06-04 | 7.470 | 7.490 | 7.050 | 7.210 | 7.210 | 19,770,000 |
| 2024-06-03 | 7.610 | 7.730 | 7.450 | 7.540 | 7.540 | 15,479,080 |
| 2024-05-31 | 7.500 | 7.720 | 7.450 | 7.560 | 7.560 | 12,419,140 |
| 2024-05-30 | 7.350 | 7.580 | 7.270 | 7.470 | 7.470 | 12,304,972 |
| 2024-05-29 | 7.400 | 7.540 | 7.390 | 7.420 | 7.420 | 9,664,825 |
| 2024-05-28 | 7.510 | 7.690 | 7.400 | 7.420 | 7.420 | 12,347,956 |
| 2024-05-27 | 7.650 | 7.650 | 7.210 | 7.550 | 7.550 | 14,698,280 |
| 2024-05-24 | 7.820 | 7.890 | 7.580 | 7.590 | 7.590 | 10,358,600 |
| 2024-05-23 | 7.980 | 7.980 | 7.750 | 7.820 | 7.820 | 10,353,196 |
| 2024-05-22 | 7.900 | 8.020 | 7.840 | 7.990 | 7.990 | 13,463,804 |
| 2024-05-21 | 7.880 | 7.910 | 7.740 | 7.860 | 7.860 | 10,163,904 |
| 2024-05-20 | 7.900 | 7.940 | 7.810 | 7.910 | 7.910 | 10,296,240 |
| 2024-05-17 | 7.650 | 7.890 | 7.590 | 7.890 | 7.890 | 10,731,700 |
| 2024-05-16 | 7.510 | 7.750 | 7.510 | 7.640 | 7.640 | 11,949,724 |
| 2024-05-15 | 7.500 | 7.600 | 7.380 | 7.480 | 7.480 | 7,779,150 |
| 2024-05-14 | 7.590 | 7.720 | 7.450 | 7.530 | 7.530 | 9,807,704 |
| 2024-05-13 | 7.670 | 7.710 | 7.500 | 7.510 | 7.510 | 12,053,784 |
| 2024-05-10 | 7.990 | 8.020 | 7.700 | 7.750 | 7.750 | 12,944,486 |
| 2024-05-09 | 7.890 | 8.050 | 7.840 | 7.990 | 7.990 | 12,320,780 |
| 2024-05-08 | 7.940 | 7.980 | 7.810 | 7.850 | 7.850 | 11,149,600 |
| 2024-05-07 | 7.830 | 8.030 | 7.820 | 7.960 | 7.960 | 12,436,150 |
| 2024-05-06 | 8.050 | 8.120 | 7.820 | 7.870 | 7.870 | 19,325,206 |
| 2024-04-30 | 7.990 | 8.350 | 7.850 | 7.950 | 7.950 | 23,854,570 |
| 2024-04-29 | 7.590 | 7.990 | 7.590 | 7.950 | 7.950 | 20,051,932 |
| 2024-04-26 | 7.280 | 7.640 | 7.260 | 7.570 | 7.570 | 17,348,359 |
| 2024-04-25 | 7.430 | 7.450 | 7.260 | 7.300 | 7.300 | 18,743,084 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0200 CNY |
| 2021-05-31 | 0.0600 CNY |
| 2020-06-04 | 0.0980 CNY |
| 2019-06-05 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.