Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.310	14.740	14.260	14.630	14.630	35,406,988
2026-04-16	14.200	14.480	14.010	14.330	14.330	27,285,656
2026-04-15	14.320	14.500	14.120	14.240	14.240	34,031,040
2026-04-14	14.330	14.460	14.100	14.260	14.260	40,173,427
2026-04-13	13.690	14.300	13.610	14.190	14.190	36,886,911
2026-04-10	14.080	14.200	13.810	13.850	13.850	34,218,887
2026-04-09	13.450	14.030	13.420	13.960	13.960	44,320,126
2026-04-08	13.050	13.660	12.960	13.630	13.630	37,432,759
2026-04-07	12.620	12.950	12.520	12.640	12.640	20,965,337
2026-04-03	12.750	12.920	12.470	12.610	12.610	25,954,420
2026-04-02	13.200	13.250	12.570	12.680	12.680	27,290,101
2026-04-01	13.010	13.680	13.010	13.280	13.280	35,079,024
2026-03-31	13.110	13.350	12.580	12.670	12.670	33,441,092
2026-03-30	13.190	13.350	12.870	13.280	13.280	25,223,680
2026-03-27	13.170	13.620	12.900	13.330	13.330	33,041,066
2026-03-26	13.670	14.020	13.370	13.490	13.490	32,893,094
2026-03-25	13.050	14.080	13.050	13.700	13.700	46,291,924
2026-03-24	12.730	13.070	12.260	12.990	12.990	45,414,211
2026-03-23	12.900	13.440	12.220	12.430	12.430	57,543,164
2026-03-20	14.260	14.560	13.480	13.480	13.480	42,483,035
2026-03-19	14.250	14.530	14.030	14.140	14.140	38,122,565
2026-03-18	14.370	14.830	14.220	14.730	14.730	56,378,166
2026-03-17	15.710	15.740	14.540	14.560	14.560	69,508,350
2026-03-16	15.430	15.690	15.150	15.410	15.410	64,115,811
2026-03-13	15.300	15.870	15.110	15.430	15.430	73,792,106
2026-03-12	15.340	16.290	15.040	15.600	15.600	144,253,884
2026-03-11	14.360	15.420	14.360	15.420	15.420	82,447,850
2026-03-10	13.580	14.160	13.510	14.020	14.020	55,674,792
2026-03-09	13.470	13.530	12.930	13.410	13.410	45,085,772
2026-03-06	13.080	14.110	12.910	13.780	13.780	60,888,310
2026-03-05	13.340	13.460	13.030	13.140	13.140	33,495,574
2026-03-04	12.880	13.440	12.840	13.040	13.040	32,672,545
2026-03-03	13.700	13.700	12.930	13.060	13.060	57,536,248
2026-03-02	13.260	13.720	13.190	13.630	13.630	57,970,275
2026-02-27	13.190	13.470	13.010	13.440	13.440	41,773,494
2026-02-26	13.200	13.540	13.080	13.450	13.450	57,009,685
2026-02-25	12.600	13.240	12.550	13.170	13.170	58,005,510
2026-02-24	12.300	12.750	12.290	12.630	12.630	33,172,802
2026-02-13	12.060	12.370	12.050	12.200	12.200	19,332,839
2026-02-12	12.050	12.210	12.000	12.140	12.140	16,103,419
2026-02-11	12.050	12.310	12.040	12.120	12.120	15,596,325
2026-02-10	12.120	12.340	12.070	12.090	12.090	16,498,511
2026-02-09	11.990	12.250	11.910	12.150	12.150	19,743,860
2026-02-06	11.780	12.080	11.660	11.800	11.800	18,378,500
2026-02-05	11.960	12.200	11.790	11.900	11.900	17,752,944
2026-02-04	12.170	12.190	11.920	12.080	12.080	22,123,804
2026-02-03	11.760	12.300	11.700	12.290	12.290	32,858,157
2026-02-02	11.820	11.940	11.560	11.570	11.570	20,680,271
2026-01-30	11.900	12.000	11.430	11.830	11.830	34,103,914
2026-01-29	12.280	12.580	11.980	12.020	12.020	37,698,374
2026-01-28	13.030	13.100	12.560	12.630	12.630	29,970,000
2026-01-27	12.850	13.090	12.350	12.980	12.980	37,341,828
2026-01-26	13.080	13.180	12.700	12.900	12.900	35,816,418
2026-01-23	13.230	13.290	12.980	13.120	13.120	60,503,604
2026-01-22	12.910	13.180	12.710	13.180	13.180	68,052,695
2026-01-21	12.060	12.760	12.060	12.750	12.750	44,967,106
2026-01-20	12.550	12.590	12.100	12.190	12.190	31,402,699
2026-01-19	12.450	12.820	12.260	12.630	12.630	38,100,215
2026-01-16	12.380	12.490	12.190	12.440	12.440	31,044,942
2026-01-15	12.140	12.280	11.930	12.230	12.230	32,079,513

← NewerPage 3 of 5 · 241 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.