Bomin Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.880 | 7.570 | 6.850 | 7.440 | 7.440 | 26,591,767 |
| 2024-04-23 | 6.850 | 6.940 | 6.800 | 6.880 | 6.880 | 11,637,509 |
| 2024-04-22 | 6.800 | 6.830 | 6.490 | 6.750 | 6.750 | 12,267,996 |
| 2024-04-19 | 6.990 | 7.030 | 6.740 | 6.810 | 6.810 | 16,217,437 |
| 2024-04-18 | 7.150 | 7.220 | 6.950 | 7.030 | 7.030 | 16,271,762 |
| 2024-04-17 | 6.660 | 7.170 | 6.660 | 7.150 | 7.150 | 20,776,113 |
| 2024-04-16 | 6.980 | 7.070 | 6.450 | 6.520 | 6.520 | 23,351,895 |
| 2024-04-15 | 7.590 | 7.700 | 6.970 | 7.080 | 7.080 | 25,794,772 |
| 2024-04-12 | 7.740 | 8.040 | 7.680 | 7.690 | 7.690 | 17,435,572 |
| 2024-04-11 | 7.650 | 7.900 | 7.500 | 7.740 | 7.740 | 18,093,122 |
| 2024-04-10 | 8.380 | 8.380 | 7.680 | 7.780 | 7.780 | 34,402,298 |
| 2024-04-09 | 8.600 | 8.730 | 8.300 | 8.440 | 8.440 | 21,846,839 |
| 2024-04-08 | 9.000 | 9.130 | 8.300 | 8.590 | 8.590 | 30,387,609 |
| 2024-04-03 | 8.910 | 9.290 | 8.700 | 9.110 | 9.110 | 41,741,158 |
| 2024-04-02 | 8.840 | 9.180 | 8.580 | 9.060 | 9.060 | 47,338,471 |
| 2024-04-01 | 8.590 | 8.850 | 8.420 | 8.830 | 8.830 | 34,447,827 |
| 2024-03-29 | 8.700 | 8.740 | 8.420 | 8.600 | 8.600 | 22,680,233 |
| 2024-03-28 | 8.470 | 8.890 | 8.280 | 8.820 | 8.820 | 54,044,326 |
| 2024-03-27 | 8.990 | 9.270 | 8.600 | 8.600 | 8.600 | 88,223,578 |
| 2024-03-26 | 8.030 | 8.870 | 8.030 | 8.870 | 8.870 | 64,893,415 |
| 2024-03-25 | 8.630 | 8.650 | 8.060 | 8.060 | 8.060 | 62,044,322 |
| 2024-03-22 | 8.270 | 9.110 | 8.240 | 8.960 | 8.960 | 77,473,846 |
| 2024-03-21 | 8.250 | 8.380 | 8.160 | 8.280 | 8.280 | 20,654,579 |
| 2024-03-20 | 8.130 | 8.220 | 8.070 | 8.180 | 8.180 | 12,156,806 |
| 2024-03-19 | 8.070 | 8.250 | 8.030 | 8.110 | 8.110 | 15,826,188 |
| 2024-03-18 | 7.960 | 8.070 | 7.890 | 8.070 | 8.070 | 15,435,741 |
| 2024-03-15 | 7.720 | 7.850 | 7.630 | 7.850 | 7.850 | 10,218,037 |
| 2024-03-14 | 7.830 | 7.890 | 7.630 | 7.750 | 7.750 | 12,535,872 |
| 2024-03-13 | 7.910 | 7.990 | 7.840 | 7.890 | 7.890 | 11,464,336 |
| 2024-03-12 | 7.820 | 7.980 | 7.740 | 7.900 | 7.900 | 14,591,055 |
| 2024-03-11 | 7.710 | 7.790 | 7.590 | 7.790 | 7.790 | 12,021,746 |
| 2024-03-08 | 7.530 | 7.790 | 7.460 | 7.770 | 7.770 | 11,696,186 |
| 2024-03-07 | 7.790 | 7.830 | 7.540 | 7.550 | 7.550 | 12,558,728 |
| 2024-03-06 | 7.760 | 7.850 | 7.520 | 7.730 | 7.730 | 15,473,994 |
| 2024-03-05 | 7.670 | 7.930 | 7.610 | 7.760 | 7.760 | 17,375,900 |
| 2024-03-04 | 7.760 | 7.850 | 7.510 | 7.730 | 7.730 | 16,863,965 |
| 2024-03-01 | 7.640 | 7.830 | 7.570 | 7.730 | 7.730 | 16,054,503 |
| 2024-02-29 | 7.060 | 7.600 | 7.060 | 7.600 | 7.600 | 19,410,970 |
| 2024-02-28 | 8.090 | 8.150 | 7.220 | 7.220 | 7.220 | 32,387,979 |
| 2024-02-27 | 7.460 | 8.020 | 7.420 | 8.020 | 8.020 | 21,257,742 |
| 2024-02-26 | 7.390 | 7.680 | 7.300 | 7.490 | 7.490 | 17,641,945 |
| 2024-02-23 | 7.130 | 7.420 | 7.110 | 7.380 | 7.380 | 17,329,084 |
| 2024-02-22 | 6.870 | 7.140 | 6.850 | 7.090 | 7.090 | 13,408,595 |
| 2024-02-21 | 6.640 | 7.150 | 6.630 | 6.900 | 6.900 | 18,942,814 |
| 2024-02-20 | 6.820 | 6.820 | 6.560 | 6.800 | 6.800 | 16,156,042 |
| 2024-02-19 | 6.800 | 6.860 | 6.570 | 6.790 | 6.790 | 27,484,415 |
| 2024-02-08 | 5.960 | 6.600 | 5.960 | 6.600 | 6.600 | 21,675,424 |
| 2024-02-07 | 5.940 | 6.130 | 5.760 | 6.000 | 6.000 | 27,757,047 |
| 2024-02-06 | 5.540 | 6.100 | 5.290 | 5.860 | 5.860 | 30,032,872 |
| 2024-02-05 | 6.570 | 6.600 | 5.870 | 5.870 | 5.870 | 25,995,872 |
| 2024-02-02 | 6.900 | 7.140 | 6.250 | 6.520 | 6.520 | 25,678,308 |
| 2024-02-01 | 6.550 | 6.990 | 6.410 | 6.810 | 6.810 | 29,449,761 |
| 2024-01-31 | 6.980 | 7.120 | 6.980 | 6.980 | 6.980 | 13,010,900 |
| 2024-01-30 | 8.050 | 8.110 | 7.700 | 7.760 | 7.760 | 11,080,504 |
| 2024-01-29 | 8.470 | 8.540 | 8.080 | 8.120 | 8.120 | 9,782,060 |
| 2024-01-26 | 8.600 | 8.680 | 8.430 | 8.460 | 8.460 | 8,825,862 |
| 2024-01-25 | 8.130 | 8.610 | 8.070 | 8.600 | 8.600 | 13,562,766 |
| 2024-01-24 | 8.160 | 8.260 | 7.770 | 8.150 | 8.150 | 13,399,140 |
| 2024-01-23 | 8.080 | 8.190 | 7.930 | 8.130 | 8.130 | 11,901,386 |
| 2024-01-22 | 8.700 | 8.740 | 8.000 | 8.070 | 8.070 | 13,917,770 |
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.