Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.490	12.620	11.950	12.080	12.059	20,521,712
2023-04-25	13.340	13.400	12.320	12.630	12.608	24,614,122
2023-04-24	13.800	14.410	13.240	13.420	13.397	30,359,736
2023-04-21	15.250	16.100	14.160	14.160	14.136	54,237,738
2023-04-20	14.600	15.150	14.350	15.140	15.114	34,561,709
2023-04-19	14.380	14.850	14.320	14.530	14.505	16,066,544
2023-04-18	14.640	14.780	14.140	14.470	14.445	18,977,256
2023-04-17	14.850	15.080	14.550	14.690	14.665	20,981,780
2023-04-14	13.990	15.120	13.700	14.860	14.835	39,248,137
2023-04-13	14.780	14.800	13.910	13.930	13.906	35,945,808
2023-04-12	14.920	15.060	14.590	14.880	14.855	25,098,112
2023-04-11	15.090	15.290	14.710	14.960	14.934	24,003,120
2023-04-10	15.250	15.540	14.880	15.030	15.004	30,470,133
2023-04-07	15.110	15.270	14.850	15.190	15.164	36,586,502
2023-04-06	14.300	15.100	14.150	15.100	15.074	37,897,613
2023-04-04	14.740	14.770	14.240	14.480	14.455	21,755,797
2023-04-03	14.570	14.720	14.380	14.690	14.665	17,188,919
2023-03-31	14.440	14.640	14.320	14.570	14.545	12,509,721
2023-03-30	14.680	15.000	14.490	14.550	14.525	19,953,280
2023-03-29	14.090	14.940	14.040	14.610	14.585	24,533,230
2023-03-28	14.550	14.600	14.070	14.090	14.066	18,616,443
2023-03-27	14.910	14.940	14.530	14.610	14.585	25,651,368
2023-03-24	14.290	14.840	14.290	14.690	14.665	29,656,979
2023-03-23	14.060	14.360	14.000	14.290	14.266	22,308,334
2023-03-22	14.020	14.240	13.900	14.170	14.146	18,071,964
2023-03-21	14.150	14.150	13.850	13.980	13.956	13,033,360
2023-03-20	14.130	14.200	13.830	14.040	14.016	19,558,596
2023-03-17	13.920	14.130	13.700	14.110	14.086	25,846,704
2023-03-16	13.880	14.080	13.700	13.820	13.796	16,226,741
2023-03-15	13.250	14.260	13.250	13.980	13.956	27,113,769
2023-03-14	13.190	13.330	12.700	13.330	13.307	14,389,174
2023-03-13	13.410	13.520	13.060	13.180	13.157	12,955,709
2023-03-10	13.600	13.800	13.440	13.470	13.447	8,531,910
2023-03-09	13.700	13.970	13.620	13.690	13.667	10,761,908
2023-03-08	13.440	13.680	13.360	13.600	13.577	9,300,716
2023-03-07	13.900	14.020	13.450	13.450	13.427	13,363,596
2023-03-06	14.010	14.090	13.720	13.930	13.906	16,724,494
2023-03-03	13.890	14.300	13.540	14.190	14.166	28,805,249
2023-03-02	14.300	14.320	13.800	13.840	13.816	19,874,077
2023-03-01	14.380	14.440	14.230	14.380	14.355	8,383,803
2023-02-28	14.210	14.550	14.040	14.380	14.355	9,153,488
2023-02-27	14.550	14.640	14.140	14.250	14.226	11,406,182
2023-02-24	14.480	14.950	14.400	14.620	14.595	15,953,562
2023-02-23	14.530	14.670	14.310	14.400	14.375	9,858,571
2023-02-22	14.170	14.680	14.100	14.540	14.515	11,723,015
2023-02-21	14.210	14.850	14.190	14.340	14.315	16,166,498
2023-02-20	13.990	14.220	13.630	14.130	14.106	12,837,677
2023-02-17	14.530	14.560	13.880	13.900	13.876	14,558,339
2023-02-16	15.010	15.090	14.280	14.470	14.445	16,595,388
2023-02-15	15.170	15.300	14.900	15.030	15.004	13,169,267
2023-02-14	15.370	15.470	15.040	15.150	15.124	17,598,544
2023-02-13	15.200	15.510	15.110	15.370	15.344	22,034,720
2023-02-10	14.840	15.550	14.730	15.320	15.294	34,670,817
2023-02-09	14.110	15.180	13.900	14.860	14.835	24,534,709
2023-02-08	14.420	14.570	14.080	14.090	14.066	10,978,075
2023-02-07	14.580	14.650	14.290	14.430	14.405	11,736,334
2023-02-06	14.760	14.790	14.290	14.580	14.555	14,050,790
2023-02-03	14.500	14.960	14.420	14.760	14.735	19,145,064
2023-02-02	14.680	14.710	14.420	14.470	14.445	14,514,685
2023-02-01	14.020	14.650	14.010	14.590	14.565	19,670,332

← NewerPage 15 of 21 · 1,215 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.