Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.520	11.950	11.450	11.630	11.610	16,430,604
2022-10-28	12.100	12.350	11.360	11.450	11.430	18,768,118
2022-10-27	12.780	12.910	12.300	12.310	12.289	13,469,883
2022-10-26	12.520	12.850	12.180	12.750	12.728	12,820,467
2022-10-25	12.800	12.800	12.100	12.470	12.449	13,797,766
2022-10-24	12.800	13.230	12.570	12.690	12.668	14,929,097
2022-10-21	13.290	13.290	12.880	12.950	12.928	13,532,837
2022-10-20	12.620	13.670	12.390	13.290	13.267	20,301,545
2022-10-19	12.580	12.850	12.540	12.700	12.678	10,169,013
2022-10-18	12.540	12.730	12.390	12.700	12.678	10,678,284
2022-10-17	12.170	12.650	12.080	12.530	12.509	12,260,172
2022-10-14	12.030	12.320	11.880	12.190	12.169	11,171,996
2022-10-13	11.630	12.190	11.590	11.970	11.950	13,424,581
2022-10-12	11.120	11.880	10.870	11.800	11.780	16,526,910
2022-10-11	11.260	11.450	11.100	11.220	11.201	8,737,223
2022-10-10	11.850	11.880	11.140	11.220	11.201	12,951,730
2022-09-30	12.380	12.450	11.630	11.650	11.630	16,420,306
2022-09-29	12.780	12.850	12.200	12.350	12.329	13,725,364
2022-09-28	13.240	13.440	12.560	12.590	12.568	14,334,304
2022-09-27	12.570	13.140	12.540	13.110	13.088	13,150,298
2022-09-26	12.580	12.880	12.500	12.620	12.598	10,029,310
2022-09-23	13.450	13.700	12.690	12.860	12.838	19,376,159
2022-09-22	13.200	13.650	13.050	13.520	13.497	12,891,835
2022-09-21	13.550	13.560	13.100	13.320	13.297	10,710,526
2022-09-20	13.100	13.500	12.800	13.410	13.387	15,812,214
2022-09-19	13.170	13.570	12.760	12.920	12.898	22,815,072
2022-09-16	13.300	13.620	13.120	13.250	13.227	13,121,067
2022-09-15	14.670	14.680	13.050	13.320	13.297	30,643,911
2022-09-14	14.550	14.960	14.360	14.500	14.475	14,883,632
2022-09-13	15.180	15.600	14.700	14.790	14.765	13,000,241
2022-09-09	15.450	15.580	14.670	14.930	14.904	15,150,636
2022-09-08	15.740	16.250	15.350	15.350	15.324	20,137,417
2022-09-07	15.560	16.070	15.210	15.940	15.913	37,110,270
2022-09-06	14.600	15.790	14.600	15.540	15.513	46,867,297
2022-09-05	14.790	15.020	14.250	14.350	14.325	15,041,706
2022-09-02	13.520	14.630	13.520	14.580	14.555	19,713,323
2022-09-01	14.190	14.350	13.560	13.630	13.607	20,235,818
2022-08-31	15.300	15.350	14.000	14.110	14.086	20,257,330
2022-08-30	14.950	15.670	14.900	15.200	15.174	20,540,873
2022-08-29	14.580	15.540	14.580	15.040	15.014	15,084,028
2022-08-26	14.660	15.500	14.510	14.920	14.894	27,338,539
2022-08-25	15.010	15.370	14.200	14.460	14.435	32,211,933
2022-08-24	16.680	16.780	15.030	15.030	15.004	37,618,082
2022-08-23	17.140	17.660	16.490	16.700	16.671	31,278,528
2022-08-22	17.780	17.990	17.000	17.550	17.520	33,059,965
2022-08-19	17.400	18.900	17.300	17.480	17.450	63,175,305
2022-08-18	15.910	17.600	15.770	17.220	17.191	39,918,048
2022-08-17	16.130	16.150	15.720	16.000	15.973	13,373,796
2022-08-16	15.880	16.340	15.770	16.050	16.023	12,278,354
2022-08-15	15.570	16.350	15.400	15.930	15.903	17,678,425
2022-08-12	15.840	16.390	15.600	15.670	15.643	22,025,253
2022-08-11	16.000	16.450	15.600	15.850	15.823	23,093,007
2022-08-10	15.280	16.090	15.180	15.870	15.843	22,222,168
2022-08-09	15.380	15.550	14.780	15.280	15.254	19,506,686
2022-08-08	14.960	15.610	14.600	15.410	15.384	25,525,276
2022-08-05	14.000	14.920	13.930	14.890	14.865	24,477,198
2022-08-04	14.040	14.170	13.630	13.920	13.896	10,993,329
2022-08-03	13.920	14.410	13.850	13.860	13.836	19,965,823
2022-08-02	14.090	14.350	13.570	13.890	13.866	24,581,370
2022-08-01	14.430	14.770	14.120	14.380	14.355	15,327,646

← NewerPage 17 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.