Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.100	14.180	13.860	14.040	14.016	8,783,006
2023-01-30	14.170	14.420	14.100	14.130	14.106	15,954,887
2023-01-20	13.980	14.150	13.980	14.100	14.076	10,325,193
2023-01-19	13.900	14.070	13.810	13.980	13.956	10,520,739
2023-01-18	13.990	14.190	13.820	13.970	13.946	9,992,988
2023-01-17	13.950	14.210	13.890	14.010	13.986	12,177,544
2023-01-16	13.820	14.070	13.800	13.900	13.876	10,746,050
2023-01-13	13.980	14.280	13.700	13.880	13.856	12,829,909
2023-01-12	13.900	14.030	13.450	13.920	13.896	16,256,850
2023-01-11	13.880	14.250	13.750	13.790	13.766	16,578,408
2023-01-10	13.750	14.060	13.740	13.960	13.936	20,668,929
2023-01-09	13.900	14.050	13.700	13.750	13.726	10,795,875
2023-01-06	13.900	14.220	13.750	13.890	13.866	13,709,424
2023-01-05	13.930	14.110	13.750	13.840	13.816	13,633,477
2023-01-04	13.600	14.170	13.580	13.840	13.816	24,880,054
2023-01-03	12.270	13.440	12.220	13.440	13.417	13,615,890
2022-12-30	12.330	12.550	12.160	12.220	12.199	6,736,550
2022-12-29	12.600	12.630	12.200	12.220	12.199	7,413,539
2022-12-28	12.950	12.950	12.480	12.620	12.598	7,595,965
2022-12-27	12.960	13.100	12.760	12.940	12.918	5,225,324
2022-12-26	12.650	13.020	12.510	12.960	12.938	6,846,471
2022-12-23	12.870	12.960	12.430	12.570	12.549	6,381,085
2022-12-22	12.750	13.190	12.600	12.880	12.858	9,140,862
2022-12-21	13.300	13.340	12.550	12.750	12.728	11,625,925
2022-12-20	13.260	13.420	13.160	13.270	13.247	5,719,688
2022-12-19	13.660	13.740	13.200	13.270	13.247	6,682,860
2022-12-16	13.890	13.890	13.440	13.670	13.647	9,700,191
2022-12-15	13.610	14.120	13.530	13.930	13.906	10,160,975
2022-12-14	13.930	14.190	13.720	13.770	13.746	9,239,783
2022-12-13	14.320	14.320	13.700	13.730	13.707	13,371,686
2022-12-12	14.300	14.520	14.080	14.300	14.276	9,927,156
2022-12-09	14.100	14.570	13.970	14.420	14.395	11,348,332
2022-12-08	14.600	14.600	13.850	14.150	14.126	18,423,054
2022-12-07	14.520	14.710	14.250	14.420	14.395	9,725,541
2022-12-06	14.640	14.770	14.480	14.510	14.485	10,615,002
2022-12-05	14.950	15.090	14.500	14.770	14.745	12,519,780
2022-12-02	14.650	15.340	14.590	14.850	14.825	14,105,099
2022-12-01	15.110	15.160	14.600	14.670	14.645	16,100,474
2022-11-30	14.830	15.290	14.600	14.930	14.904	15,885,886
2022-11-29	14.500	14.980	14.480	14.760	14.735	12,477,162
2022-11-28	14.330	14.800	14.230	14.650	14.625	12,842,917
2022-11-25	14.710	15.100	14.440	14.490	14.465	12,025,562
2022-11-24	14.620	14.860	14.480	14.700	14.675	11,739,715
2022-11-23	14.860	14.890	14.150	14.610	14.585	18,699,352
2022-11-22	14.850	15.100	14.680	14.800	14.775	20,103,708
2022-11-21	14.680	15.100	14.430	14.970	14.944	25,118,443
2022-11-18	14.720	15.100	14.630	14.730	14.705	25,655,056
2022-11-17	14.370	15.180	13.900	14.990	14.964	47,413,187
2022-11-16	13.660	14.790	13.610	14.180	14.156	54,436,623
2022-11-15	12.150	13.460	12.130	13.460	13.437	32,884,065
2022-11-14	12.430	12.600	12.160	12.240	12.219	10,409,822
2022-11-11	12.650	12.810	12.350	12.400	12.379	11,505,142
2022-11-10	12.840	12.880	12.290	12.330	12.309	13,258,666
2022-11-09	12.730	13.120	12.520	12.870	12.848	11,460,969
2022-11-08	13.270	13.470	12.640	12.790	12.768	14,511,689
2022-11-07	13.520	13.670	13.110	13.150	13.128	14,926,566
2022-11-04	12.920	13.480	12.820	13.430	13.407	16,920,143
2022-11-03	12.310	12.930	12.220	12.850	12.828	18,242,808
2022-11-02	12.390	12.660	12.210	12.290	12.269	15,544,135
2022-11-01	11.720	12.350	11.560	12.300	12.279	15,963,317

← NewerPage 16 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.