Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16.760	16.760	15.660	15.760	15.760	31,791,666
2026-07-15	18.070	18.380	16.580	16.620	16.620	33,164,034
2026-07-14	16.760	17.780	16.380	17.720	17.720	48,873,109
2026-07-13	18.230	19.300	17.440	17.440	17.440	40,511,719
2026-07-10	20.000	21.280	19.350	19.380	19.380	48,915,288
2026-07-09	19.470	20.590	18.600	19.830	19.830	45,643,742
2026-07-08	20.260	20.330	18.880	19.130	19.130	32,233,048
2026-07-07	21.130	21.620	19.820	20.130	20.130	34,851,004
2026-07-06	23.110	23.220	21.000	21.130	21.130	42,846,523
2026-07-03	23.300	24.100	22.780	22.780	22.780	38,064,432
2026-07-02	24.500	25.280	23.320	23.660	23.660	52,069,123
2026-07-01	26.410	26.840	25.100	25.580	25.580	54,540,500
2026-06-30	26.440	26.790	25.210	26.710	26.710	60,663,250
2026-06-29	25.280	27.100	24.020	26.650	26.650	91,963,227
2026-06-26	26.410	26.760	24.950	25.260	25.260	67,966,465
2026-06-25	26.900	28.700	26.010	26.420	26.420	94,246,465
2026-06-24	29.000	30.500	26.000	27.090	27.090	86,701,767
2026-06-23	28.120	28.460	26.370	28.010	28.010	55,107,595
2026-06-22	28.730	29.620	27.420	28.420	28.420	74,839,736
2026-06-18	26.500	29.440	26.180	28.650	28.650	76,687,634
2026-06-17	24.750	27.490	24.750	26.760	26.760	66,505,033
2026-06-16	25.160	25.650	24.500	25.370	25.370	54,739,875
2026-06-15	23.410	25.150	23.410	24.970	24.970	51,653,352
2026-06-12	25.000	25.730	23.300	23.410	23.400	85,964,277
2026-06-11	21.350	23.720	21.110	23.720	23.710	52,285,688
2026-06-10	21.380	22.040	20.940	21.560	21.551	37,987,830
2026-06-09	21.610	21.940	20.840	21.790	21.781	42,785,293
2026-06-08	19.680	21.370	19.650	20.600	20.591	44,292,087
2026-06-05	21.300	22.550	20.620	21.440	21.440	53,541,767
2026-06-04	21.400	22.000	21.080	21.670	21.670	46,301,332
2026-06-03	22.320	22.780	21.300	21.710	21.710	63,384,792
2026-06-02	22.650	22.780	21.300	22.130	22.130	53,177,905
2026-06-01	23.400	24.520	22.000	22.360	22.360	64,818,122
2026-05-29	25.530	25.940	23.790	23.980	23.980	63,473,054
2026-05-28	24.050	26.000	23.110	25.420	25.420	79,979,851
2026-05-27	25.920	26.240	23.910	24.120	24.120	91,851,204
2026-05-26	25.210	26.990	24.960	26.240	26.240	113,470,430
2026-05-25	23.500	24.850	23.070	24.850	24.850	61,523,924
2026-05-22	21.200	22.590	21.200	22.590	22.590	108,017,401
2026-05-21	20.560	22.210	20.430	20.540	20.540	102,086,370
2026-05-20	20.580	20.930	20.000	20.190	20.190	44,940,305
2026-05-19	20.680	20.850	19.780	20.680	20.680	52,322,762
2026-05-18	21.110	21.880	20.660	20.880	20.880	57,157,485
2026-05-15	21.480	22.120	20.640	21.110	21.110	67,917,665
2026-05-14	22.510	22.680	21.330	21.370	21.370	86,184,842
2026-05-13	19.680	22.240	19.680	22.240	22.240	74,754,280
2026-05-12	20.300	20.960	20.010	20.220	20.220	95,972,856
2026-05-11	19.000	20.220	18.490	20.220	20.220	117,131,517
2026-05-08	17.960	18.540	17.300	18.380	18.380	76,195,611
2026-05-07	18.760	18.760	17.470	17.990	17.990	109,085,023
2026-05-06	16.380	17.050	16.280	17.050	17.050	12,177,005
2026-04-30	15.910	15.970	15.320	15.500	15.500	32,801,646
2026-04-29	15.510	16.110	15.000	15.800	15.800	38,729,465
2026-04-28	14.960	16.110	14.930	15.540	15.540	70,290,764
2026-04-27	16.100	16.360	15.650	15.920	15.920	42,694,429
2026-04-24	15.810	16.660	15.550	16.100	16.100	58,726,315
2026-04-23	16.480	16.880	15.920	16.040	16.040	60,087,018
2026-04-22	15.530	16.700	15.510	16.510	16.510	68,535,494
2026-04-21	14.800	15.800	14.740	15.690	15.690	65,031,080
2026-04-20	14.720	15.040	14.510	14.990	14.990	46,536,234

← NewerPage 2 of 21 · 1,212 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.