Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.120	15.510	14.300	14.410	14.385	27,303,979
2022-07-28	14.250	14.900	14.240	14.830	14.805	26,331,381
2022-07-27	13.880	14.780	13.880	14.240	14.216	23,960,303
2022-07-26	13.930	14.110	13.780	13.950	13.926	14,478,098
2022-07-25	13.820	14.130	13.600	14.040	14.016	20,163,334
2022-07-22	13.700	13.920	13.380	13.870	13.846	19,141,199
2022-07-21	14.010	14.290	13.590	13.650	13.627	16,111,212
2022-07-20	13.720	14.120	13.620	13.730	13.707	15,647,430
2022-07-19	13.430	13.820	13.370	13.710	13.687	17,730,345
2022-07-18	12.800	13.650	12.200	13.590	13.567	28,905,825
2022-07-15	12.750	12.970	12.260	12.760	12.738	16,287,042
2022-07-14	12.920	13.100	12.540	12.870	12.848	16,547,703
2022-07-13	12.800	13.040	12.660	12.920	12.898	10,713,410
2022-07-12	12.790	13.030	12.410	12.790	12.768	10,759,817
2022-07-11	12.950	13.070	12.550	12.800	12.778	10,991,004
2022-07-08	13.160	13.450	12.750	12.820	12.798	11,452,917
2022-07-07	13.160	13.190	12.870	13.080	13.058	11,614,622
2022-07-06	13.010	13.250	12.850	13.080	13.058	13,933,217
2022-07-05	13.300	13.300	12.730	12.890	12.868	20,810,430
2022-07-04	13.760	13.760	13.020	13.340	13.317	24,383,604
2022-07-01	13.600	14.250	13.400	13.800	13.776	25,807,694
2022-06-30	13.170	13.910	12.930	13.620	13.597	29,728,045
2022-06-29	13.100	14.070	13.000	13.190	13.167	49,161,653
2022-06-28	11.860	13.040	11.620	13.040	13.018	39,210,934
2022-06-27	11.740	12.300	11.500	11.850	11.830	24,925,281
2022-06-24	11.830	11.970	11.560	11.720	11.700	27,198,863
2022-06-23	11.500	12.350	11.310	11.990	11.970	53,468,236
2022-06-22	10.440	11.400	10.400	11.400	11.381	46,844,502
2022-06-21	10.510	10.610	10.290	10.360	10.342	10,216,142
2022-06-20	10.920	11.230	10.480	10.590	10.572	23,491,568
2022-06-17	10.060	11.110	9.870	10.790	10.772	27,133,228
2022-06-16	9.970	10.200	9.970	10.100	10.083	7,965,346
2022-06-15	10.110	10.210	9.990	10.000	9.983	8,458,882
2022-06-14	10.050	10.150	9.660	10.050	10.033	10,025,662
2022-06-13	10.180	10.360	10.050	10.160	10.143	8,153,920
2022-06-10	9.750	10.400	9.750	10.250	10.232	13,041,543
2022-06-09	10.100	10.100	9.750	9.840	9.823	5,983,427
2022-06-08	10.180	10.240	9.850	10.100	10.083	8,811,380
2022-06-07	10.340	10.340	10.070	10.130	10.113	7,763,876
2022-06-06	10.030	10.340	9.960	10.330	10.312	11,537,525
2022-06-02	9.840	10.120	9.720	10.100	10.083	7,780,281
2022-06-01	9.760	9.960	9.740	9.880	9.863	7,394,216
2022-05-31	9.710	9.820	9.530	9.760	9.743	7,690,885
2022-05-30	9.800	9.830	9.580	9.700	9.683	9,911,212
2022-05-27	9.930	10.290	9.770	9.840	9.823	16,075,294
2022-05-26	10.800	10.800	9.940	10.090	10.073	27,075,060
2022-05-25	9.500	9.840	9.400	9.840	9.823	7,525,183
2022-05-24	9.840	10.020	9.470	9.500	9.484	13,220,759
2022-05-23	9.450	9.820	9.430	9.790	9.773	12,655,891
2022-05-20	9.400	9.500	9.320	9.460	9.444	7,320,155
2022-05-19	9.280	9.400	9.200	9.350	9.334	4,864,198
2022-05-18	9.240	9.450	9.180	9.370	9.354	6,682,914
2022-05-17	9.190	9.250	9.080	9.220	9.204	5,317,872
2022-05-16	9.360	9.470	9.200	9.260	9.244	5,636,499
2022-05-13	9.440	9.450	9.300	9.350	9.334	4,970,349
2022-05-12	9.350	9.540	9.240	9.380	9.364	6,195,516
2022-05-11	9.240	9.670	9.240	9.350	9.334	11,372,423
2022-05-10	8.910	9.340	8.890	9.270	9.254	5,481,486
2022-05-09	9.040	9.170	9.030	9.090	9.074	4,297,460
2022-05-06	8.890	9.180	8.730	9.070	9.055	5,775,331

← NewerPage 18 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.