Bomin Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.830 | 9.030 | 8.720 | 8.880 | 8.880 | 24,960,183 |
| 2024-10-23 | 9.040 | 9.110 | 8.720 | 8.850 | 8.850 | 39,824,481 |
| 2024-10-22 | 8.900 | 9.380 | 8.720 | 9.040 | 9.040 | 59,670,411 |
| 2024-10-21 | 8.720 | 9.220 | 8.600 | 8.830 | 8.830 | 62,127,794 |
| 2024-10-18 | 8.190 | 8.630 | 8.110 | 8.500 | 8.500 | 42,065,518 |
| 2024-10-17 | 8.050 | 8.550 | 8.050 | 8.220 | 8.220 | 38,001,779 |
| 2024-10-16 | 7.810 | 8.050 | 7.790 | 8.000 | 8.000 | 19,298,479 |
| 2024-10-15 | 8.080 | 8.250 | 7.950 | 7.950 | 7.950 | 22,467,625 |
| 2024-10-14 | 7.970 | 8.140 | 7.790 | 8.140 | 8.140 | 23,106,134 |
| 2024-10-11 | 8.320 | 8.410 | 7.850 | 7.970 | 7.970 | 26,625,422 |
| 2024-10-10 | 8.500 | 8.790 | 8.280 | 8.400 | 8.400 | 31,364,228 |
| 2024-10-09 | 9.000 | 9.050 | 8.380 | 8.460 | 8.460 | 45,712,391 |
| 2024-10-08 | 9.200 | 9.200 | 8.530 | 9.200 | 9.200 | 58,246,821 |
| 2024-09-30 | 7.910 | 8.380 | 7.760 | 8.360 | 8.360 | 50,825,166 |
| 2024-09-27 | 7.390 | 7.660 | 7.350 | 7.640 | 7.640 | 24,183,587 |
| 2024-09-26 | 7.100 | 7.350 | 7.080 | 7.320 | 7.320 | 26,076,540 |
| 2024-09-25 | 7.110 | 7.310 | 7.100 | 7.130 | 7.130 | 29,763,753 |
| 2024-09-24 | 6.990 | 7.130 | 6.820 | 7.130 | 7.130 | 31,395,260 |
| 2024-09-23 | 7.400 | 7.400 | 6.980 | 6.990 | 6.990 | 35,122,540 |
| 2024-09-20 | 6.730 | 6.800 | 6.680 | 6.740 | 6.740 | 10,379,300 |
| 2024-09-19 | 6.590 | 6.820 | 6.580 | 6.720 | 6.720 | 9,344,717 |
| 2024-09-18 | 6.650 | 6.680 | 6.460 | 6.580 | 6.580 | 7,691,136 |
| 2024-09-13 | 6.800 | 6.830 | 6.640 | 6.640 | 6.640 | 8,056,936 |
| 2024-09-12 | 6.830 | 6.930 | 6.780 | 6.790 | 6.790 | 6,320,660 |
| 2024-09-11 | 6.910 | 6.920 | 6.770 | 6.830 | 6.830 | 6,514,900 |
| 2024-09-10 | 6.890 | 6.950 | 6.730 | 6.910 | 6.910 | 8,963,392 |
| 2024-09-09 | 6.920 | 6.960 | 6.820 | 6.880 | 6.880 | 7,176,420 |
| 2024-09-06 | 7.100 | 7.140 | 6.920 | 6.940 | 6.940 | 7,996,287 |
| 2024-09-05 | 7.000 | 7.150 | 7.000 | 7.080 | 7.080 | 8,450,580 |
| 2024-09-04 | 7.060 | 7.080 | 6.940 | 7.000 | 7.000 | 9,816,400 |
| 2024-09-03 | 7.080 | 7.200 | 7.050 | 7.110 | 7.110 | 9,142,288 |
| 2024-09-02 | 7.200 | 7.280 | 7.060 | 7.090 | 7.090 | 12,868,300 |
| 2024-08-30 | 7.060 | 7.300 | 7.040 | 7.190 | 7.190 | 14,394,540 |
| 2024-08-29 | 6.830 | 7.100 | 6.750 | 7.030 | 7.030 | 11,103,840 |
| 2024-08-28 | 6.810 | 6.910 | 6.780 | 6.830 | 6.830 | 6,865,680 |
| 2024-08-27 | 7.070 | 7.070 | 6.820 | 6.840 | 6.840 | 11,314,981 |
| 2024-08-26 | 7.040 | 7.150 | 6.890 | 7.090 | 7.090 | 11,448,962 |
| 2024-08-23 | 7.010 | 7.120 | 6.930 | 7.080 | 7.080 | 9,483,444 |
| 2024-08-22 | 7.210 | 7.210 | 7.020 | 7.030 | 7.030 | 9,908,900 |
| 2024-08-21 | 7.150 | 7.270 | 7.090 | 7.200 | 7.200 | 9,477,201 |
| 2024-08-20 | 7.310 | 7.340 | 7.120 | 7.150 | 7.150 | 11,550,587 |
| 2024-08-19 | 7.370 | 7.460 | 7.260 | 7.310 | 7.310 | 11,614,565 |
| 2024-08-16 | 7.420 | 7.500 | 7.360 | 7.360 | 7.360 | 15,472,408 |
| 2024-08-15 | 7.200 | 7.420 | 7.160 | 7.370 | 7.370 | 13,981,800 |
| 2024-08-14 | 7.270 | 7.320 | 7.230 | 7.250 | 7.250 | 7,910,698 |
| 2024-08-13 | 7.160 | 7.270 | 7.150 | 7.270 | 7.270 | 8,686,174 |
| 2024-08-12 | 7.240 | 7.330 | 7.150 | 7.180 | 7.180 | 10,541,774 |
| 2024-08-09 | 7.350 | 7.430 | 7.270 | 7.270 | 7.270 | 11,578,709 |
| 2024-08-08 | 7.350 | 7.410 | 7.170 | 7.270 | 7.270 | 15,547,409 |
| 2024-08-07 | 7.280 | 7.480 | 7.280 | 7.370 | 7.370 | 14,274,129 |
| 2024-08-06 | 7.350 | 7.400 | 7.230 | 7.330 | 7.330 | 15,139,600 |
| 2024-08-05 | 7.580 | 7.630 | 7.230 | 7.240 | 7.240 | 28,599,300 |
| 2024-08-02 | 7.900 | 7.910 | 7.600 | 7.630 | 7.630 | 22,915,100 |
| 2024-08-01 | 7.950 | 8.040 | 7.850 | 7.960 | 7.960 | 26,622,379 |
| 2024-07-31 | 7.390 | 8.080 | 7.350 | 7.950 | 7.950 | 40,382,601 |
| 2024-07-30 | 7.470 | 7.560 | 7.360 | 7.440 | 7.440 | 13,900,800 |
| 2024-07-29 | 7.400 | 7.640 | 7.300 | 7.490 | 7.490 | 18,427,144 |
| 2024-07-26 | 7.230 | 7.450 | 7.210 | 7.400 | 7.400 | 15,070,300 |
| 2024-07-25 | 7.180 | 7.350 | 7.080 | 7.230 | 7.230 | 18,901,656 |
| 2024-07-24 | 7.440 | 7.680 | 7.240 | 7.280 | 7.280 | 23,164,500 |
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.