Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.200	18.400	16.210	16.380	16.380	67,202,469
2026-10-15	17.190	18.600	17.020	17.880	17.880	64,387,384
2026-10-14	18.490	18.850	17.880	17.880	17.880	46,437,328
2026-10-13	16.700	18.950	16.500	18.490	18.490	55,620,861
2026-10-12	17.500	18.330	17.150	17.420	17.420	41,134,643
2026-10-09	18.940	18.940	17.060	17.690	17.690	52,020,875
2026-10-08	19.350	20.570	18.750	18.950	18.950	33,931,668
2026-09-30	20.520	20.930	19.350	19.350	19.350	35,124,351
2026-09-29	19.290	20.820	19.080	20.530	20.530	49,699,207
2026-09-28	21.200	21.250	19.430	19.510	19.510	45,789,017
2026-09-24	22.100	22.750	21.210	21.310	21.310	44,125,825
2026-09-23	22.620	22.770	21.940	22.230	22.230	65,586,476
2026-09-22	22.020	23.760	21.400	22.620	22.620	97,857,174
2026-09-21	21.350	21.900	21.250	21.610	21.610	46,646,292
2026-09-18	21.800	22.080	20.920	21.340	21.340	49,947,590
2026-09-17	22.380	22.700	21.430	21.460	21.460	63,512,825
2026-09-16	22.240	22.480	21.600	22.390	22.390	80,370,438
2026-09-15	22.280	23.280	22.140	22.160	22.160	119,410,701
2026-09-14	20.660	22.680	20.020	22.290	22.290	151,044,482
2026-09-11	18.610	20.880	18.400	20.880	20.880	116,912,563
2026-09-10	17.860	19.120	17.840	18.980	18.980	92,635,894
2026-09-09	17.590	18.520	17.550	18.160	18.160	60,520,708
2026-09-08	18.000	18.130	17.420	17.550	17.550	54,545,468
2026-09-07	16.200	17.580	16.140	17.580	17.580	51,146,062
2026-09-04	16.840	17.450	15.830	15.980	15.980	39,815,867
2026-09-03	17.130	17.230	16.450	16.840	16.840	31,126,419
2026-09-02	17.270	17.470	16.950	16.970	16.970	30,171,682
2026-09-01	18.260	18.280	17.300	17.570	17.570	33,074,211
2026-08-31	17.570	18.550	17.500	18.340	18.340	39,824,951
2026-08-28	18.420	19.260	18.050	18.130	18.130	57,569,484
2026-08-27	17.120	18.490	16.870	18.420	18.420	61,516,036
2026-08-26	17.350	17.350	16.150	16.950	16.950	45,269,161
2026-08-25	16.570	17.440	16.560	17.210	17.210	43,831,703
2026-08-24	17.200	17.500	16.560	17.210	17.210	53,902,640
2026-08-21	17.500	17.990	16.800	17.600	17.600	59,205,625
2026-08-20	17.910	18.300	17.210	17.540	17.540	81,038,711
2026-08-19	18.570	19.500	17.250	17.910	17.910	145,507,298
2026-08-18	18.590	19.120	18.140	19.120	19.120	98,289,701
2026-08-17	16.290	17.380	16.010	17.380	17.380	59,577,631
2026-08-14	15.530	15.820	15.350	15.800	15.800	33,989,547
2026-08-13	15.870	16.110	15.310	15.310	15.310	42,067,553
2026-08-12	15.260	15.720	15.140	15.620	15.620	40,736,810
2026-08-11	15.290	15.580	14.930	15.200	15.200	47,170,863
2026-08-10	16.480	16.570	15.010	15.360	15.360	80,484,484
2026-08-07	14.490	15.930	14.490	15.930	15.930	43,436,981
2026-08-06	13.700	14.750	13.650	14.480	14.480	51,485,035
2026-08-05	13.390	14.250	13.220	13.900	13.900	55,042,610
2026-08-04	12.360	13.440	12.310	13.440	13.440	44,375,624
2026-08-03	12.330	12.580	12.140	12.220	12.220	31,855,493
2026-07-31	12.650	13.130	12.350	12.350	12.350	46,380,173
2026-07-30	12.950	12.950	11.740	11.940	11.940	47,278,595
2026-07-29	13.120	13.260	12.270	12.900	12.900	37,024,700
2026-07-28	13.770	14.220	13.050	13.170	13.170	31,721,807
2026-07-27	13.740	14.260	13.210	14.250	14.250	33,282,815
2026-07-24	13.810	14.330	13.530	13.740	13.740	36,781,666
2026-07-23	13.930	14.460	13.600	13.810	13.810	36,343,620
2026-07-22	14.000	14.490	13.530	13.710	13.710	54,868,716
2026-07-21	12.830	14.040	11.480	14.040	14.040	74,133,244
2026-07-20	14.750	14.770	12.760	12.760	12.760	40,450,563
2026-07-17	15.770	15.810	14.180	14.180	14.180	34,895,844

Page 1 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.