Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.390	11.720	11.330	11.460	11.460	27,481,198
2025-10-17	11.990	11.990	11.150	11.170	11.170	34,688,654
2025-10-16	12.030	12.150	11.890	12.000	12.000	19,630,099
2025-10-15	11.890	12.180	11.730	12.150	12.150	28,225,354
2025-10-14	12.530	12.730	11.780	11.880	11.880	40,439,228
2025-10-13	11.890	12.470	11.770	12.430	12.430	33,065,514
2025-10-10	13.200	13.200	12.510	12.570	12.570	47,934,998
2025-10-09	13.180	13.740	13.180	13.290	13.290	47,809,549
2025-09-30	13.150	13.450	13.100	13.160	13.160	36,057,860
2025-09-29	12.700	13.350	12.700	13.050	13.050	41,350,496
2025-09-26	13.260	13.290	12.660	12.660	12.660	42,801,822
2025-09-25	13.290	13.690	13.220	13.270	13.270	38,351,662
2025-09-24	13.180	13.720	12.980	13.450	13.450	55,638,198
2025-09-23	13.910	14.000	12.960	13.400	13.400	64,545,864
2025-09-22	14.120	14.230	13.650	13.810	13.810	60,866,232
2025-09-19	14.460	14.780	13.890	14.140	14.140	77,616,188
2025-09-18	14.040	15.270	13.870	14.290	14.290	121,725,107
2025-09-17	14.520	14.760	13.900	14.050	14.050	119,259,711
2025-09-16	13.130	14.520	12.970	14.520	14.520	123,692,734
2025-09-15	12.830	13.450	12.500	13.200	13.200	98,270,179
2025-09-12	12.130	12.980	12.010	12.570	12.570	97,352,160
2025-09-11	11.610	12.430	11.560	12.150	12.150	81,155,539
2025-09-10	11.300	12.000	11.250	11.650	11.650	61,186,058
2025-09-09	11.670	11.730	11.120	11.210	11.210	43,547,055
2025-09-08	11.500	11.820	11.330	11.790	11.790	69,633,024
2025-09-05	10.900	11.880	10.880	11.720	11.720	88,974,979
2025-09-04	11.660	12.150	10.580	10.800	10.800	74,192,955
2025-09-03	11.520	11.820	11.230	11.360	11.360	63,050,308
2025-09-02	12.430	12.550	11.420	11.520	11.520	91,626,766
2025-09-01	12.300	12.900	12.050	12.650	12.650	121,606,978
2025-08-29	11.120	11.990	10.920	11.790	11.790	93,463,892
2025-08-28	10.760	11.120	10.580	11.120	11.120	49,608,733
2025-08-27	11.220	11.380	10.750	10.770	10.770	53,092,690
2025-08-26	11.300	11.570	11.200	11.300	11.300	42,126,103
2025-08-25	11.090	11.380	10.960	11.380	11.380	57,380,180
2025-08-22	11.230	11.580	11.230	11.290	11.290	45,980,706
2025-08-21	11.610	11.650	11.160	11.240	11.240	48,111,256
2025-08-20	11.720	11.750	11.380	11.600	11.600	60,112,254
2025-08-19	11.900	12.010	11.550	11.920	11.920	76,121,565
2025-08-18	11.250	12.300	11.170	11.900	11.900	117,016,888
2025-08-15	10.500	11.350	10.500	11.180	11.180	66,217,486
2025-08-14	10.970	11.140	10.650	10.660	10.660	43,449,638
2025-08-13	10.830	10.930	10.760	10.910	10.910	42,265,465
2025-08-12	10.730	11.000	10.660	10.840	10.840	56,255,077
2025-08-11	10.260	10.800	10.200	10.760	10.760	65,035,099
2025-08-08	10.160	10.260	10.050	10.140	10.140	25,375,342
2025-08-07	10.320	10.480	10.050	10.240	10.240	35,981,550
2025-08-06	10.260	10.450	10.130	10.290	10.290	28,122,396
2025-08-05	10.250	10.430	10.130	10.290	10.290	31,844,036
2025-08-04	10.230	10.310	10.080	10.250	10.250	30,306,117
2025-08-01	10.230	10.540	10.220	10.230	10.230	33,819,823
2025-07-31	10.430	10.830	10.360	10.450	10.450	54,127,729
2025-07-30	10.550	10.690	10.300	10.450	10.450	44,107,280
2025-07-29	10.500	10.780	10.400	10.580	10.580	53,721,096
2025-07-28	10.250	10.640	10.160	10.530	10.530	70,705,928
2025-07-25	9.980	10.250	9.820	10.120	10.120	55,251,196
2025-07-24	9.710	10.250	9.660	10.040	10.040	76,963,015
2025-07-23	9.650	9.740	9.560	9.610	9.610	32,459,083
2025-07-22	9.960	10.040	9.690	9.740	9.740	52,886,685
2025-07-21	10.000	10.060	9.860	10.050	10.050	48,199,252

← NewerPage 5 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.