Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	12.410	12.560	12.100	12.260	12.260	43,996,252
2026-01-13	12.930	13.090	12.280	12.370	12.370	53,255,792
2026-01-12	12.780	13.070	12.660	13.070	13.070	58,524,231
2026-01-09	12.760	12.970	12.680	12.830	12.830	41,195,633
2026-01-08	12.810	13.020	12.660	12.850	12.850	40,735,149
2026-01-07	13.360	13.410	12.760	12.970	12.970	63,249,959
2026-01-06	12.970	13.380	12.850	13.280	13.280	79,808,868
2026-01-05	12.610	13.090	12.560	12.970	12.970	64,186,588
2025-12-31	12.700	12.980	12.590	12.700	12.700	73,089,521
2025-12-30	12.880	12.880	12.350	12.440	12.440	86,727,933
2025-12-29	11.790	12.950	11.790	12.950	12.950	102,034,317
2025-12-26	11.880	12.000	11.680	11.770	11.770	30,094,488
2025-12-25	12.000	12.080	11.660	11.870	11.870	31,732,680
2025-12-24	11.450	11.870	11.430	11.870	11.870	38,842,406
2025-12-23	11.720	11.790	11.380	11.450	11.450	31,036,114
2025-12-22	11.520	11.630	11.440	11.570	11.570	26,017,562
2025-12-19	11.630	11.690	11.370	11.420	11.420	25,382,071
2025-12-18	11.750	11.840	11.510	11.530	11.530	29,115,767
2025-12-17	11.110	12.000	10.920	11.730	11.730	46,743,153
2025-12-16	11.370	11.490	11.020	11.130	11.130	23,624,693
2025-12-15	11.330	11.680	11.180	11.390	11.390	26,982,183
2025-12-12	11.180	11.830	11.160	11.550	11.550	50,041,425
2025-12-11	11.400	11.600	11.200	11.250	11.250	24,559,553
2025-12-10	11.450	11.580	11.250	11.370	11.370	30,723,358
2025-12-09	11.200	11.860	11.020	11.610	11.610	51,516,554
2025-12-08	10.800	11.330	10.800	11.220	11.220	31,139,056
2025-12-05	10.700	10.790	10.540	10.780	10.780	12,595,900
2025-12-04	10.650	10.790	10.460	10.710	10.710	14,033,600
2025-12-03	10.880	10.930	10.630	10.660	10.660	13,255,861
2025-12-02	10.910	10.990	10.810	10.880	10.880	11,394,452
2025-12-01	10.820	11.050	10.780	11.010	11.010	15,610,992
2025-11-28	10.590	10.830	10.560	10.800	10.800	13,770,196
2025-11-27	10.540	10.820	10.530	10.630	10.630	15,627,520
2025-11-26	10.550	10.800	10.490	10.570	10.570	16,179,840
2025-11-25	10.450	10.810	10.450	10.590	10.590	20,445,973
2025-11-24	10.180	10.460	10.130	10.370	10.370	18,672,586
2025-11-21	10.430	10.540	10.080	10.080	10.080	25,607,117
2025-11-20	10.800	10.910	10.660	10.700	10.700	14,746,494
2025-11-19	10.930	11.060	10.610	10.690	10.690	21,944,355
2025-11-18	11.100	11.140	10.950	11.030	11.030	15,984,195
2025-11-17	11.250	11.400	11.050	11.110	11.110	19,858,172
2025-11-14	11.650	11.650	11.270	11.280	11.280	27,925,773
2025-11-13	11.550	11.890	11.550	11.750	11.750	22,612,728
2025-11-12	11.700	11.790	11.370	11.640	11.640	26,254,843
2025-11-11	11.990	12.120	11.740	11.770	11.770	24,743,808
2025-11-10	11.680	12.170	11.680	11.940	11.940	37,993,786
2025-11-07	11.590	12.040	11.300	11.680	11.680	33,331,208
2025-11-06	11.620	11.760	11.460	11.700	11.700	20,672,730
2025-11-05	11.500	11.630	11.300	11.530	11.530	21,792,012
2025-11-04	11.830	11.860	11.560	11.670	11.670	19,837,399
2025-11-03	11.790	11.870	11.530	11.820	11.820	21,029,042
2025-10-31	11.940	12.100	11.810	11.860	11.860	27,383,907
2025-10-30	12.240	12.310	11.900	11.940	11.940	34,265,749
2025-10-29	12.590	12.610	12.140	12.250	12.250	42,678,919
2025-10-28	12.250	12.690	12.170	12.550	12.550	50,192,964
2025-10-27	12.110	12.620	11.870	12.450	12.450	73,586,576
2025-10-24	11.810	12.650	11.730	12.400	12.400	50,119,095
2025-10-23	11.750	11.790	11.350	11.660	11.660	19,730,457
2025-10-22	11.800	11.950	11.660	11.830	11.830	20,073,332
2025-10-21	11.600	11.910	11.450	11.880	11.880	26,630,770

← NewerPage 4 of 21 · 1,214 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.