Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.890	9.180	8.730	9.070	9.055	5,775,331
2022-05-05	9.190	9.240	9.060	9.150	9.134	8,495,029
2022-04-29	8.730	9.280	8.730	9.170	9.154	12,705,571
2022-04-28	8.510	8.690	8.320	8.580	8.565	10,217,128
2022-04-27	8.120	8.680	8.050	8.640	8.625	12,334,336
2022-04-26	8.590	8.740	8.150	8.200	8.186	16,912,544
2022-04-25	9.230	9.230	8.560	8.620	8.605	15,103,918
2022-04-22	9.790	9.800	9.420	9.440	9.424	9,488,649
2022-04-21	10.210	10.300	9.730	9.770	9.753	10,573,487
2022-04-20	10.460	10.610	10.190	10.280	10.262	7,499,076
2022-04-19	10.420	10.630	10.300	10.410	10.392	5,443,424
2022-04-18	10.180	10.650	10.170	10.530	10.512	7,868,463
2022-04-15	10.600	10.620	10.330	10.440	10.422	7,849,192
2022-04-14	10.820	10.880	10.580	10.640	10.622	5,207,742
2022-04-13	10.890	10.910	10.630	10.720	10.702	7,063,632
2022-04-12	10.490	10.940	10.360	10.910	10.891	14,178,637
2022-04-11	11.040	11.040	10.270	10.360	10.342	13,602,589
2022-04-08	11.040	11.330	10.920	11.030	11.011	16,169,025
2022-04-07	12.100	12.250	11.030	11.030	11.011	21,980,066
2022-04-06	12.280	12.330	12.130	12.260	12.239	6,631,406
2022-04-01	12.200	12.370	12.140	12.250	12.229	5,863,353
2022-03-31	12.350	12.570	12.330	12.370	12.349	3,622,960
2022-03-30	12.400	12.520	12.310	12.500	12.479	4,355,910
2022-03-29	12.550	12.610	12.250	12.270	12.249	5,074,253
2022-03-28	12.750	12.800	12.450	12.550	12.529	6,213,087
2022-03-25	12.980	13.050	12.700	12.800	12.778	5,459,900
2022-03-24	13.060	13.100	12.860	12.920	12.898	7,446,757
2022-03-23	12.780	13.170	12.750	13.090	13.068	8,718,238
2022-03-22	13.340	13.390	12.750	12.830	12.808	14,156,644
2022-03-21	12.990	13.200	12.900	13.050	13.028	7,282,132
2022-03-18	12.890	13.020	12.780	13.000	12.978	7,155,144
2022-03-17	12.740	13.430	12.740	12.920	12.898	14,905,256
2022-03-16	12.310	12.810	11.900	12.700	12.678	12,113,385
2022-03-15	12.750	12.760	12.100	12.100	12.079	12,142,478
2022-03-14	12.840	12.950	12.500	12.750	12.728	9,472,354
2022-03-11	12.710	12.950	12.310	12.920	12.898	9,065,093
2022-03-10	12.900	13.020	12.730	12.920	12.898	11,718,371
2022-03-09	13.000	13.140	12.030	12.690	12.668	18,224,528
2022-03-08	13.010	13.280	12.700	13.010	12.988	11,925,660
2022-03-07	13.570	13.700	12.900	12.990	12.968	11,368,640
2022-03-04	13.650	13.800	13.480	13.660	13.637	8,663,191
2022-03-03	14.140	14.290	13.660	13.770	13.746	14,044,582
2022-03-02	14.290	14.300	13.940	14.140	14.116	9,515,207
2022-03-01	14.390	14.440	14.200	14.350	14.325	4,793,198
2022-02-28	14.350	14.450	14.120	14.350	14.325	5,875,067
2022-02-25	14.300	14.660	14.280	14.320	14.296	8,189,471
2022-02-24	14.300	14.530	13.890	14.270	14.246	15,135,413
2022-02-23	14.010	14.500	14.000	14.390	14.365	11,282,314
2022-02-22	14.190	14.260	13.880	14.010	13.986	9,162,112
2022-02-21	13.970	14.350	13.910	14.340	14.315	11,286,044
2022-02-18	13.710	14.050	13.660	13.900	13.876	6,151,544
2022-02-17	13.890	13.970	13.720	13.830	13.806	8,371,063
2022-02-16	13.600	14.010	13.600	13.960	13.936	13,601,866
2022-02-15	13.360	13.610	13.360	13.540	13.517	9,155,364
2022-02-14	13.320	13.570	13.170	13.420	13.397	7,742,263
2022-02-11	13.760	13.800	13.280	13.330	13.307	13,415,130
2022-02-10	13.960	14.050	13.750	13.870	13.846	11,437,943
2022-02-09	13.990	14.040	13.510	14.010	13.986	18,232,985
2022-02-08	13.920	14.090	13.610	13.970	13.946	9,812,861
2022-02-07	14.350	14.480	13.740	13.970	13.946	11,346,052

← NewerPage 19 of 21 · 1,216 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.