Bomin Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 10.270 | 10.530 | 9.970 | 10.040 | 10.040 | 71,346,876 |
| 2025-07-17 | 9.770 | 10.600 | 9.700 | 10.280 | 10.280 | 98,175,451 |
| 2025-07-16 | 9.640 | 9.890 | 9.300 | 9.780 | 9.780 | 59,706,620 |
| 2025-07-15 | 9.690 | 10.100 | 9.690 | 9.740 | 9.740 | 70,009,446 |
| 2025-07-14 | 9.650 | 9.850 | 9.510 | 9.730 | 9.730 | 65,430,494 |
| 2025-07-11 | 10.250 | 10.340 | 9.800 | 9.950 | 9.950 | 109,492,163 |
| 2025-07-10 | 10.680 | 11.350 | 10.340 | 10.540 | 10.540 | 136,178,771 |
| 2025-07-09 | 11.000 | 11.250 | 10.640 | 10.950 | 10.950 | 180,443,893 |
| 2025-07-08 | 10.370 | 10.690 | 10.370 | 10.690 | 10.690 | 46,975,905 |
| 2025-07-07 | 10.120 | 10.400 | 9.630 | 9.720 | 9.720 | 137,115,417 |
| 2025-07-04 | 11.450 | 11.450 | 10.010 | 10.010 | 10.010 | 209,215,041 |
| 2025-07-03 | 10.330 | 10.410 | 10.010 | 10.410 | 10.410 | 98,316,280 |
| 2025-07-02 | 10.300 | 10.310 | 9.460 | 9.460 | 9.460 | 138,044,687 |
| 2025-07-01 | 9.630 | 10.370 | 9.620 | 10.370 | 10.370 | 73,685,782 |
| 2025-06-30 | 9.260 | 9.480 | 9.150 | 9.430 | 9.430 | 55,752,384 |
| 2025-06-27 | 8.820 | 9.220 | 8.750 | 9.020 | 9.020 | 52,554,400 |
| 2025-06-26 | 8.830 | 9.080 | 8.790 | 8.870 | 8.870 | 37,682,536 |
| 2025-06-25 | 8.880 | 8.910 | 8.700 | 8.870 | 8.870 | 42,066,136 |
| 2025-06-24 | 8.700 | 8.820 | 8.640 | 8.760 | 8.760 | 42,710,488 |
| 2025-06-23 | 8.300 | 8.880 | 8.230 | 8.750 | 8.750 | 49,448,068 |
| 2025-06-20 | 8.330 | 8.540 | 8.330 | 8.390 | 8.390 | 23,373,126 |
| 2025-06-19 | 8.540 | 8.690 | 8.350 | 8.380 | 8.380 | 34,169,330 |
| 2025-06-18 | 8.240 | 8.460 | 8.180 | 8.450 | 8.450 | 22,033,960 |
| 2025-06-17 | 8.200 | 8.260 | 8.180 | 8.230 | 8.230 | 7,167,936 |
| 2025-06-16 | 8.140 | 8.260 | 8.110 | 8.180 | 8.180 | 8,771,400 |
| 2025-06-13 | 8.180 | 8.280 | 8.160 | 8.170 | 8.170 | 10,869,744 |
| 2025-06-12 | 8.220 | 8.320 | 8.200 | 8.230 | 8.230 | 7,487,092 |
| 2025-06-11 | 8.250 | 8.350 | 8.230 | 8.250 | 8.250 | 8,475,760 |
| 2025-06-10 | 8.330 | 8.370 | 8.170 | 8.270 | 8.270 | 15,312,184 |
| 2025-06-09 | 8.300 | 8.430 | 8.300 | 8.350 | 8.350 | 15,165,828 |
| 2025-06-06 | 8.260 | 8.350 | 8.190 | 8.300 | 8.300 | 16,769,844 |
| 2025-06-05 | 8.050 | 8.290 | 7.980 | 8.270 | 8.270 | 19,523,055 |
| 2025-06-04 | 7.860 | 8.120 | 7.860 | 8.040 | 8.040 | 14,175,404 |
| 2025-06-03 | 7.820 | 7.930 | 7.810 | 7.890 | 7.890 | 8,652,384 |
| 2025-05-30 | 7.900 | 7.940 | 7.810 | 7.830 | 7.830 | 10,359,632 |
| 2025-05-29 | 7.710 | 8.090 | 7.700 | 7.940 | 7.940 | 20,698,732 |
| 2025-05-28 | 7.750 | 7.790 | 7.640 | 7.700 | 7.700 | 7,711,800 |
| 2025-05-27 | 7.790 | 7.800 | 7.680 | 7.730 | 7.730 | 9,799,193 |
| 2025-05-26 | 7.700 | 7.960 | 7.650 | 7.790 | 7.790 | 20,108,192 |
| 2025-05-23 | 7.650 | 7.750 | 7.580 | 7.600 | 7.600 | 9,814,136 |
| 2025-05-22 | 7.700 | 7.800 | 7.610 | 7.630 | 7.630 | 8,272,900 |
| 2025-05-21 | 7.820 | 7.830 | 7.670 | 7.730 | 7.730 | 8,628,700 |
| 2025-05-20 | 7.790 | 7.840 | 7.720 | 7.830 | 7.830 | 8,662,712 |
| 2025-05-19 | 7.740 | 7.810 | 7.630 | 7.790 | 7.790 | 7,320,770 |
| 2025-05-16 | 7.680 | 7.800 | 7.670 | 7.750 | 7.750 | 8,133,400 |
| 2025-05-15 | 7.780 | 7.810 | 7.660 | 7.690 | 7.690 | 7,697,180 |
| 2025-05-14 | 7.790 | 7.890 | 7.750 | 7.790 | 7.790 | 9,903,856 |
| 2025-05-13 | 7.900 | 7.940 | 7.780 | 7.800 | 7.800 | 9,835,496 |
| 2025-05-12 | 7.780 | 7.830 | 7.720 | 7.800 | 7.800 | 8,285,100 |
| 2025-05-09 | 7.840 | 7.850 | 7.630 | 7.680 | 7.680 | 11,187,760 |
| 2025-05-08 | 7.730 | 7.840 | 7.700 | 7.830 | 7.830 | 11,265,220 |
| 2025-05-07 | 7.820 | 7.840 | 7.700 | 7.740 | 7.740 | 11,798,441 |
| 2025-05-06 | 7.500 | 7.730 | 7.500 | 7.710 | 7.710 | 11,411,876 |
| 2025-04-30 | 7.440 | 7.580 | 7.380 | 7.490 | 7.490 | 10,999,300 |
| 2025-04-29 | 7.230 | 7.420 | 7.230 | 7.390 | 7.390 | 9,415,312 |
| 2025-04-28 | 7.200 | 7.350 | 7.190 | 7.250 | 7.250 | 8,248,617 |
| 2025-04-25 | 7.260 | 7.300 | 7.200 | 7.210 | 7.210 | 7,892,300 |
| 2025-04-24 | 7.360 | 7.360 | 7.200 | 7.250 | 7.250 | 7,288,200 |
| 2025-04-23 | 7.220 | 7.440 | 7.220 | 7.390 | 7.390 | 14,064,764 |
| 2025-04-22 | 7.200 | 7.220 | 7.130 | 7.180 | 7.180 | 7,269,176 |
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.