Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.830	10.090	9.700	10.080	10.080	13,047,968
2023-10-25	9.800	10.000	9.750	9.900	9.900	12,473,232
2023-10-24	9.650	9.890	9.500	9.800	9.800	17,413,116
2023-10-23	10.000	10.040	9.440	9.530	9.530	18,067,659
2023-10-20	10.380	10.530	9.990	10.030	10.030	16,942,188
2023-10-19	10.510	10.890	10.450	10.480	10.480	17,202,170
2023-10-18	10.670	10.750	10.490	10.500	10.500	10,868,652
2023-10-17	10.980	11.040	10.650	10.720	10.720	16,658,363
2023-10-16	11.320	11.410	10.870	10.950	10.950	20,379,366
2023-10-13	11.070	11.340	10.940	11.310	11.310	21,771,303
2023-10-12	10.970	11.130	10.860	11.070	11.070	18,321,945
2023-10-11	10.720	11.090	10.440	10.970	10.970	26,685,202
2023-10-10	10.290	11.150	10.280	10.690	10.690	35,423,795
2023-10-09	10.760	10.790	9.910	10.280	10.280	35,768,839
2023-09-28	10.590	10.940	10.590	10.870	10.870	10,606,448
2023-09-27	10.740	10.840	10.580	10.580	10.580	6,651,514
2023-09-26	10.770	10.790	10.640	10.650	10.650	4,867,536
2023-09-25	10.960	11.030	10.730	10.800	10.800	6,173,640
2023-09-22	10.640	10.960	10.630	10.930	10.930	8,370,010
2023-09-21	10.660	10.820	10.610	10.710	10.710	4,414,100
2023-09-20	10.750	10.850	10.650	10.660	10.660	3,076,368
2023-09-19	10.870	10.910	10.700	10.720	10.720	3,387,800
2023-09-18	10.920	11.040	10.800	10.910	10.910	4,121,000
2023-09-15	10.910	11.050	10.760	10.950	10.950	5,318,572
2023-09-14	11.090	11.130	10.850	10.860	10.860	4,764,944
2023-09-13	11.240	11.290	10.990	11.050	11.050	6,054,551
2023-09-12	11.240	11.380	11.190	11.290	11.290	5,124,764
2023-09-11	11.210	11.290	11.060	11.230	11.230	6,182,840
2023-09-08	10.980	11.210	10.960	11.140	11.140	5,239,780
2023-09-07	11.250	11.270	11.020	11.040	11.040	8,604,492
2023-09-06	10.940	11.350	10.940	11.330	11.330	10,505,919
2023-09-05	10.940	11.080	10.900	11.020	11.020	6,436,900
2023-09-04	10.810	10.950	10.780	10.950	10.950	5,185,060
2023-09-01	10.800	10.930	10.720	10.800	10.800	3,905,240
2023-08-31	10.740	10.870	10.700	10.840	10.840	6,075,066
2023-08-30	10.640	10.910	10.630	10.780	10.780	8,165,890
2023-08-29	10.370	10.660	10.360	10.590	10.590	7,721,540
2023-08-28	10.660	10.760	10.300	10.360	10.360	10,612,930
2023-08-25	10.590	10.590	10.190	10.190	10.190	7,720,900
2023-08-24	10.740	10.760	10.540	10.660	10.660	5,112,900
2023-08-23	10.740	10.830	10.570	10.660	10.660	4,648,279
2023-08-22	10.680	10.790	10.510	10.770	10.770	6,900,795
2023-08-21	10.810	10.880	10.640	10.650	10.650	5,328,596
2023-08-18	10.980	11.110	10.680	10.680	10.680	6,504,562
2023-08-17	10.890	11.050	10.710	11.000	11.000	6,735,800
2023-08-16	11.160	11.230	10.900	10.910	10.910	5,212,140
2023-08-15	11.450	11.500	11.110	11.200	11.200	5,887,288
2023-08-14	11.360	11.520	11.330	11.460	11.460	4,224,330
2023-08-11	11.750	11.760	11.560	11.560	11.560	4,497,700
2023-08-10	11.760	11.860	11.700	11.750	11.750	4,435,432
2023-08-09	11.900	11.930	11.760	11.820	11.820	4,731,896
2023-08-08	12.100	12.140	11.540	11.940	11.940	8,181,233
2023-08-07	12.140	12.240	12.090	12.130	12.130	5,804,922
2023-08-04	12.200	12.270	12.130	12.170	12.170	6,758,233
2023-08-03	12.050	12.180	12.030	12.160	12.160	4,715,144
2023-08-02	12.180	12.200	12.110	12.140	12.140	5,245,128
2023-08-01	12.210	12.240	12.120	12.180	12.180	6,643,907
2023-07-31	12.200	12.280	12.130	12.230	12.230	8,770,827
2023-07-28	12.050	12.240	11.900	12.200	12.200	11,821,476
2023-07-27	12.030	12.840	12.000	12.210	12.210	16,563,602

← NewerPage 13 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.