Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.300	14.460	13.810	14.280	14.256	10,369,195
2022-01-27	15.010	15.280	14.200	14.280	14.256	12,192,206
2022-01-26	14.500	15.180	14.400	15.010	14.984	14,760,885
2022-01-25	15.740	15.770	14.340	14.390	14.365	22,155,179
2022-01-24	15.790	15.970	15.650	15.740	15.713	7,440,649
2022-01-21	16.200	16.200	15.530	15.850	15.823	15,011,749
2022-01-20	16.560	16.690	16.230	16.280	16.252	15,183,331
2022-01-19	16.630	16.920	16.300	16.560	16.532	14,905,634
2022-01-18	16.870	17.240	16.680	16.750	16.721	17,840,278
2022-01-17	16.200	17.020	16.070	16.880	16.851	24,058,312
2022-01-14	15.290	16.430	15.200	16.200	16.172	22,933,542
2022-01-13	15.850	15.880	15.100	15.400	15.374	15,842,482
2022-01-12	15.750	15.900	15.620	15.800	15.773	9,315,739
2022-01-11	15.930	16.060	15.560	15.620	15.593	12,482,446
2022-01-10	16.040	16.150	15.620	15.880	15.853	13,859,456
2022-01-07	16.810	17.050	15.900	16.000	15.973	18,557,401
2022-01-06	16.700	16.850	16.180	16.760	16.731	19,179,048
2022-01-05	16.980	17.460	16.510	16.770	16.741	27,096,711
2022-01-04	17.460	17.520	16.480	17.100	17.071	30,971,973
2021-12-31	17.000	17.890	16.860	17.200	17.171	37,077,384
2021-12-30	16.200	17.300	16.140	17.300	17.270	49,141,314
2021-12-29	16.660	16.880	16.010	16.260	16.232	70,688,051
2021-12-28	14.860	16.120	14.860	16.120	16.092	26,673,930
2021-12-27	15.350	16.580	14.570	14.650	14.625	51,945,109
2021-12-24	14.790	15.360	14.730	15.290	15.264	32,996,025
2021-12-23	14.810	15.080	14.720	14.740	14.715	21,936,532
2021-12-22	14.610	14.970	14.610	14.820	14.795	24,432,000
2021-12-21	14.080	14.640	14.020	14.570	14.545	18,819,712
2021-12-20	14.430	14.650	14.140	14.220	14.196	26,981,573
2021-12-17	14.270	14.280	13.840	14.160	14.136	15,585,887
2021-12-16	14.040	14.160	13.930	14.030	14.006	9,337,586
2021-12-15	14.190	14.210	13.870	13.930	13.906	11,596,426
2021-12-14	13.900	14.200	13.880	14.120	14.096	15,687,632
2021-12-13	13.890	14.130	13.690	13.960	13.936	12,912,491
2021-12-10	14.060	14.200	13.820	13.830	13.806	16,158,458
2021-12-09	13.520	14.800	13.420	14.090	14.066	41,742,832
2021-12-08	13.040	13.510	13.010	13.470	13.447	11,421,849
2021-12-07	13.070	13.150	12.760	13.000	12.978	11,082,832
2021-12-06	13.720	13.720	13.040	13.060	13.038	22,280,919
2021-12-03	13.620	13.820	13.620	13.770	13.746	7,661,492
2021-12-02	14.080	14.090	13.620	13.660	13.637	14,997,636
2021-12-01	13.950	14.080	13.810	14.030	14.006	12,852,405
2021-11-30	13.630	14.090	13.620	13.950	13.926	20,453,817
2021-11-29	13.500	13.710	13.400	13.580	13.557	8,644,314
2021-11-26	13.840	13.840	13.490	13.720	13.697	17,234,208
2021-11-25	13.880	13.990	13.680	13.860	13.836	17,837,857
2021-11-24	13.870	14.050	13.800	13.840	13.816	15,116,391
2021-11-23	14.010	14.100	13.840	13.910	13.886	16,147,261
2021-11-22	13.540	14.090	13.370	14.020	13.996	24,707,168
2021-11-19	13.260	13.630	13.200	13.540	13.517	14,039,275
2021-11-18	13.840	13.940	13.290	13.320	13.297	24,505,807
2021-11-17	13.610	13.880	13.530	13.860	13.836	18,811,200
2021-11-16	14.010	14.080	13.590	13.620	13.597	26,216,859
2021-11-15	14.250	14.250	13.680	13.990	13.966	30,780,487
2021-11-12	14.960	14.990	13.900	14.180	14.156	53,476,492
2021-11-11	15.140	16.330	14.790	14.860	14.835	80,501,763
2021-11-10	14.040	15.170	13.840	14.920	14.894	42,567,751
2021-11-09	13.660	13.970	13.600	13.930	13.906	17,214,412
2021-11-08	13.750	13.770	13.370	13.590	13.567	10,988,084
2021-11-05	13.540	13.880	13.530	13.730	13.707	16,543,195

← NewerPage 20 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.