Bomin Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.750 | 8.080 | 7.710 | 7.930 | 7.930 | 21,617,788 |
| 2025-01-16 | 7.750 | 7.870 | 7.670 | 7.790 | 7.790 | 15,832,792 |
| 2025-01-15 | 7.730 | 7.840 | 7.610 | 7.700 | 7.700 | 14,512,391 |
| 2025-01-14 | 7.320 | 7.730 | 7.310 | 7.720 | 7.720 | 21,602,155 |
| 2025-01-13 | 7.180 | 7.340 | 7.030 | 7.340 | 7.340 | 17,600,783 |
| 2025-01-10 | 7.630 | 7.710 | 7.280 | 7.280 | 7.280 | 23,298,984 |
| 2025-01-09 | 7.280 | 7.880 | 7.280 | 7.670 | 7.670 | 35,832,400 |
| 2025-01-08 | 7.420 | 7.450 | 7.080 | 7.350 | 7.350 | 29,306,361 |
| 2025-01-07 | 7.250 | 7.550 | 7.250 | 7.540 | 7.540 | 22,187,966 |
| 2025-01-06 | 7.230 | 7.410 | 7.070 | 7.260 | 7.260 | 22,933,112 |
| 2025-01-03 | 7.790 | 7.970 | 7.270 | 7.270 | 7.270 | 43,253,888 |
| 2025-01-02 | 8.350 | 8.480 | 7.940 | 8.080 | 8.080 | 28,881,454 |
| 2024-12-31 | 9.040 | 9.180 | 8.410 | 8.420 | 8.420 | 37,177,300 |
| 2024-12-30 | 9.070 | 9.210 | 8.800 | 9.050 | 9.050 | 27,240,932 |
| 2024-12-27 | 9.160 | 9.350 | 9.040 | 9.120 | 9.120 | 41,885,864 |
| 2024-12-26 | 8.760 | 9.190 | 8.670 | 9.190 | 9.190 | 36,941,775 |
| 2024-12-25 | 8.890 | 8.940 | 8.510 | 8.760 | 8.760 | 20,370,988 |
| 2024-12-24 | 8.920 | 9.060 | 8.680 | 8.910 | 8.910 | 23,491,460 |
| 2024-12-23 | 9.210 | 9.340 | 8.800 | 8.860 | 8.860 | 29,440,592 |
| 2024-12-20 | 8.950 | 9.300 | 8.940 | 9.210 | 9.210 | 36,011,072 |
| 2024-12-19 | 8.630 | 9.060 | 8.620 | 9.040 | 9.040 | 30,554,772 |
| 2024-12-18 | 8.590 | 8.870 | 8.410 | 8.770 | 8.770 | 20,929,009 |
| 2024-12-17 | 8.880 | 8.990 | 8.560 | 8.600 | 8.600 | 25,016,643 |
| 2024-12-16 | 8.930 | 9.080 | 8.780 | 8.840 | 8.840 | 21,156,225 |
| 2024-12-13 | 9.080 | 9.130 | 8.880 | 8.920 | 8.920 | 25,698,729 |
| 2024-12-12 | 9.160 | 9.200 | 8.980 | 9.140 | 9.140 | 25,602,500 |
| 2024-12-11 | 8.820 | 9.430 | 8.810 | 9.190 | 9.190 | 46,909,736 |
| 2024-12-10 | 9.070 | 9.080 | 8.810 | 8.820 | 8.820 | 21,136,007 |
| 2024-12-09 | 8.870 | 8.960 | 8.710 | 8.820 | 8.820 | 16,771,068 |
| 2024-12-06 | 8.850 | 8.940 | 8.720 | 8.900 | 8.900 | 17,468,660 |
| 2024-12-05 | 8.680 | 8.880 | 8.630 | 8.860 | 8.860 | 17,380,725 |
| 2024-12-04 | 8.950 | 8.970 | 8.630 | 8.690 | 8.690 | 17,970,821 |
| 2024-12-03 | 8.900 | 8.950 | 8.720 | 8.910 | 8.910 | 17,202,138 |
| 2024-12-02 | 8.830 | 8.950 | 8.800 | 8.880 | 8.880 | 18,985,368 |
| 2024-11-29 | 8.570 | 8.880 | 8.480 | 8.790 | 8.790 | 21,639,840 |
| 2024-11-28 | 8.630 | 8.770 | 8.560 | 8.650 | 8.650 | 17,926,604 |
| 2024-11-27 | 8.480 | 8.650 | 8.210 | 8.640 | 8.640 | 20,324,700 |
| 2024-11-26 | 8.530 | 8.650 | 8.450 | 8.530 | 8.530 | 17,193,272 |
| 2024-11-25 | 8.530 | 8.620 | 8.300 | 8.530 | 8.530 | 21,183,856 |
| 2024-11-22 | 8.900 | 9.030 | 8.460 | 8.470 | 8.470 | 24,551,576 |
| 2024-11-21 | 8.960 | 9.020 | 8.770 | 8.920 | 8.920 | 20,902,319 |
| 2024-11-20 | 8.950 | 9.060 | 8.880 | 8.980 | 8.980 | 21,670,148 |
| 2024-11-19 | 8.810 | 8.970 | 8.700 | 8.950 | 8.950 | 22,793,417 |
| 2024-11-18 | 8.930 | 9.040 | 8.630 | 8.760 | 8.760 | 23,067,904 |
| 2024-11-15 | 9.150 | 9.300 | 8.920 | 8.930 | 8.930 | 22,723,656 |
| 2024-11-14 | 9.550 | 9.640 | 9.150 | 9.170 | 9.170 | 23,686,286 |
| 2024-11-13 | 9.470 | 9.660 | 9.290 | 9.610 | 9.610 | 29,020,470 |
| 2024-11-12 | 9.920 | 9.920 | 9.440 | 9.550 | 9.550 | 42,040,144 |
| 2024-11-11 | 9.470 | 9.990 | 9.470 | 9.950 | 9.950 | 52,727,962 |
| 2024-11-08 | 9.370 | 9.580 | 9.300 | 9.460 | 9.460 | 38,103,626 |
| 2024-11-07 | 9.200 | 9.390 | 9.160 | 9.310 | 9.310 | 26,688,824 |
| 2024-11-06 | 9.450 | 9.580 | 9.180 | 9.280 | 9.280 | 34,263,217 |
| 2024-11-05 | 8.890 | 9.520 | 8.870 | 9.390 | 9.390 | 42,163,602 |
| 2024-11-04 | 8.590 | 8.920 | 8.580 | 8.900 | 8.900 | 19,082,641 |
| 2024-11-01 | 9.070 | 9.160 | 8.610 | 8.640 | 8.640 | 33,799,780 |
| 2024-10-31 | 8.900 | 9.180 | 8.770 | 9.140 | 9.140 | 41,640,140 |
| 2024-10-30 | 8.800 | 9.150 | 8.760 | 8.990 | 8.990 | 27,301,244 |
| 2024-10-29 | 8.980 | 9.030 | 8.780 | 8.810 | 8.810 | 27,459,439 |
| 2024-10-28 | 9.000 | 9.080 | 8.910 | 8.980 | 8.980 | 24,960,580 |
| 2024-10-25 | 8.900 | 9.130 | 8.890 | 9.010 | 9.010 | 28,907,507 |
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.