Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.110	25.910	24.030	25.860	25.860	1,653,772
2026-10-22	25.950	26.220	25.290	25.320	25.320	892,700
2026-10-21	26.180	26.390	25.730	25.830	25.830	891,300
2026-10-20	25.600	26.300	25.300	26.120	26.120	994,003
2026-10-19	26.040	26.320	24.920	25.610	25.610	1,690,946
2026-10-16	26.890	26.930	26.050	26.250	26.250	1,949,582
2026-10-15	25.610	26.610	25.510	26.080	26.080	2,251,000
2026-10-14	27.460	27.800	26.320	26.410	26.410	2,777,000
2026-10-13	26.450	27.670	26.210	27.400	27.400	4,652,587
2026-10-12	27.280	30.000	26.800	26.800	26.800	5,475,000
2026-10-09	26.890	27.300	26.110	27.270	27.270	1,539,950
2026-10-08	27.130	27.750	26.910	27.010	27.010	1,158,800
2026-09-30	27.950	27.950	26.960	27.100	27.100	1,125,100
2026-09-29	27.300	27.840	27.100	27.390	27.390	1,423,950
2026-09-28	27.280	28.000	26.740	27.330	27.330	2,150,593
2026-09-24	26.860	27.400	26.860	27.200	27.200	898,700
2026-09-23	27.240	27.250	26.700	27.000	27.000	620,500
2026-09-22	27.190	27.400	26.780	27.120	27.120	956,150
2026-09-21	26.560	27.170	26.560	27.050	27.050	980,249
2026-09-18	26.490	26.840	26.290	26.560	26.560	869,865
2026-09-17	26.190	26.460	25.760	26.380	26.380	988,328
2026-09-16	25.510	26.350	25.420	26.220	26.220	1,260,464
2026-09-15	26.670	26.670	25.580	25.600	25.600	1,352,500
2026-09-14	26.270	26.900	25.920	26.410	26.410	1,370,400
2026-09-11	26.800	26.980	25.810	26.120	26.120	1,413,500
2026-09-10	27.480	27.670	27.000	27.010	27.010	960,921
2026-09-09	27.550	27.790	27.450	27.680	27.680	969,185
2026-09-08	27.210	27.860	26.850	27.540	27.540	1,117,801
2026-09-07	27.090	27.220	26.740	27.130	27.130	988,129
2026-09-04	27.580	27.980	26.870	27.080	27.080	1,745,070
2026-09-03	27.700	27.980	27.270	27.510	27.510	1,212,700
2026-09-02	27.420	28.000	26.940	27.700	27.700	1,419,201
2026-09-01	27.300	27.980	27.150	27.340	27.340	925,050
2026-08-31	26.850	27.300	26.580	27.250	27.250	1,149,400
2026-08-28	26.320	27.170	26.210	27.000	27.000	1,379,129
2026-08-27	26.660	26.770	26.090	26.310	26.310	1,079,168
2026-08-26	26.350	27.370	26.050	26.630	26.630	1,407,696
2026-08-25	25.700	26.290	25.270	26.150	26.150	1,178,108
2026-08-24	26.240	26.240	25.400	25.800	25.800	969,013
2026-08-21	25.800	26.190	25.370	26.110	26.110	796,600
2026-08-20	25.500	25.980	25.390	25.800	25.800	850,600
2026-08-19	26.240	26.320	25.160	25.390	25.390	1,325,455
2026-08-18	25.720	26.660	25.530	26.470	26.470	1,220,075
2026-08-17	25.340	25.900	25.000	25.780	25.780	1,146,700
2026-08-14	24.930	25.560	24.690	25.180	25.180	1,204,143
2026-08-13	25.610	25.660	24.900	24.940	24.940	1,166,100
2026-08-12	25.310	25.680	25.230	25.470	25.470	682,600
2026-08-11	25.560	25.630	24.990	25.310	25.310	1,062,700
2026-08-10	25.100	25.570	24.710	25.470	25.470	1,207,900
2026-08-07	24.870	24.990	24.200	24.850	24.850	1,361,862
2026-08-06	24.650	24.970	24.350	24.850	24.850	1,005,500
2026-08-05	24.300	25.260	24.150	24.850	24.850	1,424,500
2026-08-04	24.120	24.480	24.080	24.300	24.300	1,192,149
2026-08-03	23.450	24.000	23.160	24.000	24.000	1,331,400
2026-07-31	22.900	23.380	22.700	23.220	23.220	1,024,500
2026-07-30	23.040	23.400	22.510	22.750	22.750	1,183,500
2026-07-29	22.600	23.100	22.460	23.040	23.040	1,162,400
2026-07-28	22.260	23.000	22.230	22.540	22.540	1,239,900
2026-07-27	21.730	22.790	21.620	22.480	22.480	1,294,085
2026-07-24	22.220	22.350	21.500	21.700	21.700	1,242,000

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0400 CNY
2025-05-29	0.0400 CNY
2024-05-29	0.0860 CNY
2023-05-26	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.