Bomin Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.200 | 7.220 | 7.130 | 7.180 | 7.180 | 7,269,176 |
| 2025-04-21 | 7.140 | 7.220 | 7.120 | 7.220 | 7.220 | 6,539,876 |
| 2025-04-18 | 7.060 | 7.170 | 7.030 | 7.140 | 7.140 | 5,155,500 |
| 2025-04-17 | 6.980 | 7.200 | 6.980 | 7.090 | 7.090 | 8,083,424 |
| 2025-04-16 | 7.200 | 7.200 | 6.900 | 7.040 | 7.040 | 10,489,476 |
| 2025-04-15 | 7.230 | 7.270 | 7.150 | 7.210 | 7.210 | 7,585,180 |
| 2025-04-14 | 7.260 | 7.360 | 7.240 | 7.260 | 7.260 | 14,037,538 |
| 2025-04-11 | 6.940 | 7.220 | 6.940 | 7.130 | 7.130 | 14,394,680 |
| 2025-04-10 | 7.010 | 7.150 | 6.870 | 7.020 | 7.020 | 16,007,700 |
| 2025-04-09 | 6.560 | 6.930 | 6.150 | 6.850 | 6.850 | 19,980,461 |
| 2025-04-08 | 6.850 | 7.080 | 6.550 | 6.750 | 6.750 | 24,805,621 |
| 2025-04-07 | 7.380 | 7.450 | 7.130 | 7.130 | 7.130 | 14,815,100 |
| 2025-04-03 | 7.910 | 8.040 | 7.840 | 7.920 | 7.920 | 9,430,860 |
| 2025-04-02 | 8.040 | 8.110 | 7.950 | 8.000 | 8.000 | 9,767,040 |
| 2025-04-01 | 7.930 | 8.150 | 7.880 | 8.080 | 8.080 | 14,898,756 |
| 2025-03-31 | 7.880 | 7.920 | 7.760 | 7.880 | 7.880 | 10,395,300 |
| 2025-03-28 | 8.050 | 8.140 | 7.950 | 7.960 | 7.960 | 10,227,800 |
| 2025-03-27 | 8.090 | 8.160 | 7.930 | 8.100 | 8.100 | 11,489,100 |
| 2025-03-26 | 8.080 | 8.190 | 8.070 | 8.110 | 8.110 | 10,658,003 |
| 2025-03-25 | 8.150 | 8.190 | 8.020 | 8.080 | 8.080 | 12,211,140 |
| 2025-03-24 | 8.450 | 8.460 | 7.930 | 8.170 | 8.170 | 22,714,800 |
| 2025-03-21 | 8.630 | 8.660 | 8.370 | 8.400 | 8.400 | 19,083,232 |
| 2025-03-20 | 8.730 | 8.780 | 8.620 | 8.650 | 8.650 | 13,154,875 |
| 2025-03-19 | 8.850 | 8.890 | 8.660 | 8.700 | 8.700 | 20,545,252 |
| 2025-03-18 | 8.940 | 9.060 | 8.820 | 8.900 | 8.900 | 20,502,253 |
| 2025-03-17 | 8.870 | 8.960 | 8.800 | 8.910 | 8.910 | 19,484,440 |
| 2025-03-14 | 8.870 | 8.950 | 8.720 | 8.870 | 8.870 | 26,994,906 |
| 2025-03-13 | 9.000 | 9.040 | 8.790 | 8.930 | 8.930 | 30,902,410 |
| 2025-03-12 | 9.000 | 9.200 | 8.940 | 9.020 | 9.020 | 36,087,121 |
| 2025-03-11 | 8.820 | 9.030 | 8.750 | 8.900 | 8.900 | 24,524,680 |
| 2025-03-10 | 8.820 | 9.060 | 8.820 | 8.920 | 8.920 | 20,225,939 |
| 2025-03-07 | 8.920 | 9.080 | 8.810 | 8.890 | 8.890 | 34,367,210 |
| 2025-03-06 | 8.960 | 9.050 | 8.880 | 8.990 | 8.990 | 42,831,230 |
| 2025-03-05 | 8.970 | 9.020 | 8.710 | 8.960 | 8.960 | 53,726,017 |
| 2025-03-04 | 9.000 | 9.070 | 8.580 | 8.890 | 8.890 | 99,984,037 |
| 2025-03-03 | 8.400 | 9.100 | 8.230 | 9.100 | 9.100 | 82,184,735 |
| 2025-02-28 | 8.600 | 8.650 | 8.230 | 8.270 | 8.270 | 19,532,500 |
| 2025-02-27 | 8.730 | 8.820 | 8.450 | 8.680 | 8.680 | 21,730,037 |
| 2025-02-26 | 8.710 | 8.770 | 8.600 | 8.740 | 8.740 | 18,497,124 |
| 2025-02-25 | 8.490 | 8.730 | 8.450 | 8.610 | 8.610 | 18,347,471 |
| 2025-02-24 | 8.590 | 8.750 | 8.530 | 8.620 | 8.620 | 22,291,964 |
| 2025-02-21 | 8.650 | 8.700 | 8.560 | 8.620 | 8.620 | 20,807,012 |
| 2025-02-20 | 8.550 | 8.750 | 8.520 | 8.670 | 8.670 | 25,359,904 |
| 2025-02-19 | 8.180 | 8.750 | 8.180 | 8.670 | 8.670 | 32,230,436 |
| 2025-02-18 | 8.450 | 8.490 | 8.180 | 8.210 | 8.210 | 16,517,668 |
| 2025-02-17 | 8.320 | 8.540 | 8.320 | 8.440 | 8.440 | 19,506,700 |
| 2025-02-14 | 8.180 | 8.440 | 8.160 | 8.320 | 8.320 | 16,601,150 |
| 2025-02-13 | 8.290 | 8.500 | 8.230 | 8.240 | 8.240 | 20,027,978 |
| 2025-02-12 | 8.210 | 8.330 | 8.160 | 8.290 | 8.290 | 19,362,446 |
| 2025-02-11 | 8.210 | 8.350 | 8.090 | 8.250 | 8.250 | 18,010,680 |
| 2025-02-10 | 8.100 | 8.220 | 8.050 | 8.200 | 8.200 | 16,535,112 |
| 2025-02-07 | 8.060 | 8.290 | 7.980 | 8.080 | 8.080 | 21,607,411 |
| 2025-02-06 | 7.820 | 8.060 | 7.740 | 8.060 | 8.060 | 22,848,814 |
| 2025-02-05 | 7.690 | 7.780 | 7.640 | 7.740 | 7.740 | 13,075,140 |
| 2025-01-27 | 7.780 | 7.850 | 7.560 | 7.570 | 7.570 | 14,395,652 |
| 2025-01-24 | 7.690 | 7.790 | 7.620 | 7.770 | 7.770 | 14,478,220 |
| 2025-01-23 | 7.900 | 8.030 | 7.680 | 7.690 | 7.690 | 18,972,550 |
| 2025-01-22 | 7.900 | 7.970 | 7.800 | 7.840 | 7.840 | 15,272,680 |
| 2025-01-21 | 7.940 | 8.020 | 7.830 | 7.900 | 7.900 | 14,473,680 |
| 2025-01-20 | 7.770 | 7.950 | 7.550 | 7.940 | 7.940 | 28,184,776 |
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.