Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.790	8.890	8.680	8.680	8.680	6,971,600
2024-01-18	8.800	8.950	8.500	8.830	8.830	13,409,892
2024-01-17	9.110	9.150	8.840	8.840	8.840	8,497,862
2024-01-16	9.360	9.360	9.000	9.160	9.160	11,202,000
2024-01-15	9.370	9.480	9.220	9.360	9.360	7,558,231
2024-01-12	9.500	9.580	9.360	9.400	9.400	7,323,132
2024-01-11	9.400	9.600	9.380	9.560	9.560	7,204,784
2024-01-10	9.560	9.570	9.280	9.430	9.430	7,480,233
2024-01-09	9.740	9.750	9.480	9.580	9.580	7,898,888
2024-01-08	9.820	9.880	9.530	9.550	9.550	11,090,240
2024-01-05	10.100	10.190	9.820	9.900	9.900	9,679,141
2024-01-04	10.090	10.180	10.000	10.100	10.100	12,277,752
2024-01-03	10.270	10.340	10.000	10.090	10.090	10,821,319
2024-01-02	10.480	10.510	10.310	10.340	10.340	7,080,279
2023-12-29	10.120	10.450	10.120	10.440	10.440	11,077,331
2023-12-28	9.850	10.150	9.760	10.100	10.100	7,986,802
2023-12-27	9.720	9.890	9.720	9.860	9.860	5,955,596
2023-12-26	10.070	10.090	9.660	9.740	9.740	8,140,600
2023-12-25	10.050	10.140	9.980	10.010	10.010	5,499,762
2023-12-22	10.170	10.230	9.970	10.010	10.010	8,135,470
2023-12-21	10.030	10.260	9.940	10.200	10.200	7,269,999
2023-12-20	10.310	10.340	10.070	10.090	10.090	7,983,631
2023-12-19	10.180	10.370	10.170	10.340	10.340	5,945,509
2023-12-18	10.380	10.410	10.170	10.230	10.230	7,072,116
2023-12-15	10.530	10.580	10.370	10.410	10.410	7,267,067
2023-12-14	10.670	10.730	10.500	10.520	10.520	7,298,326
2023-12-13	10.760	10.770	10.600	10.600	10.600	6,737,161
2023-12-12	10.850	10.880	10.720	10.770	10.770	8,581,788
2023-12-11	10.620	10.830	10.480	10.830	10.830	11,240,200
2023-12-08	10.550	10.920	10.540	10.640	10.640	13,324,020
2023-12-07	10.620	10.690	10.470	10.530	10.530	8,043,161
2023-12-06	10.580	10.730	10.520	10.600	10.600	9,573,253
2023-12-05	11.060	11.060	10.570	10.620	10.620	19,161,802
2023-12-04	11.270	11.270	10.980	11.070	11.070	11,048,276
2023-12-01	11.300	11.380	11.000	11.190	11.190	16,964,300
2023-11-30	11.370	11.470	10.970	11.110	11.110	21,529,236
2023-11-29	11.190	11.590	11.160	11.370	11.370	25,919,880
2023-11-28	11.110	11.240	11.030	11.150	11.150	10,203,968
2023-11-27	11.010	11.350	10.950	11.100	11.100	12,240,681
2023-11-24	11.160	11.170	10.910	10.970	10.970	9,221,540
2023-11-23	11.020	11.180	10.910	11.170	11.170	9,040,229
2023-11-22	11.170	11.250	10.980	11.010	11.010	14,134,679
2023-11-21	11.500	11.600	11.160	11.170	11.170	15,042,364
2023-11-20	11.350	11.540	11.340	11.490	11.490	14,591,922
2023-11-17	11.170	11.380	11.150	11.320	11.320	9,825,868
2023-11-16	11.270	11.400	11.160	11.200	11.200	11,344,717
2023-11-15	11.290	11.380	11.200	11.270	11.270	12,489,044
2023-11-14	11.060	11.290	10.990	11.230	11.230	13,772,446
2023-11-13	10.960	11.180	10.960	11.110	11.110	13,208,719
2023-11-10	10.710	11.030	10.710	10.920	10.920	12,063,913
2023-11-09	10.910	11.030	10.750	10.850	10.850	10,774,604
2023-11-08	11.030	11.080	10.830	10.920	10.920	12,454,029
2023-11-07	10.820	11.130	10.780	11.040	11.040	14,113,830
2023-11-06	10.780	10.990	10.750	10.870	10.870	11,374,030
2023-11-03	10.250	10.850	10.240	10.750	10.750	16,933,696
2023-11-02	10.460	10.570	10.220	10.240	10.240	10,100,341
2023-11-01	10.560	10.710	10.430	10.480	10.480	10,872,476
2023-10-31	10.800	11.050	10.530	10.590	10.590	18,745,918
2023-10-30	10.370	10.910	10.160	10.760	10.760	31,517,250
2023-10-27	9.990	10.380	9.970	10.340	10.340	15,424,189

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.