Zhejiang Bofay Elec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 20.180 | 20.800 | 20.120 | 20.510 | 20.455 | 832,800 |
| 2024-07-29 | 20.980 | 21.100 | 20.320 | 20.350 | 20.295 | 1,348,600 |
| 2024-07-26 | 21.520 | 21.880 | 20.760 | 21.140 | 21.083 | 1,963,899 |
| 2024-07-25 | 20.050 | 21.790 | 19.830 | 20.690 | 20.634 | 1,510,000 |
| 2024-07-24 | 20.500 | 20.650 | 19.920 | 20.050 | 19.996 | 679,700 |
| 2024-07-23 | 20.770 | 20.980 | 20.320 | 20.330 | 20.275 | 643,900 |
| 2024-07-22 | 20.710 | 21.190 | 20.680 | 20.930 | 20.874 | 665,900 |
| 2024-07-19 | 20.020 | 20.870 | 20.000 | 20.720 | 20.664 | 594,400 |
| 2024-07-18 | 20.400 | 20.400 | 19.730 | 20.120 | 20.066 | 611,900 |
| 2024-07-17 | 20.760 | 21.050 | 20.400 | 20.400 | 20.345 | 514,100 |
| 2024-07-16 | 20.980 | 20.980 | 20.570 | 20.920 | 20.864 | 564,400 |
| 2024-07-15 | 20.780 | 21.070 | 20.330 | 20.900 | 20.844 | 887,800 |
| 2024-07-12 | 21.200 | 21.380 | 20.860 | 20.960 | 20.904 | 698,400 |
| 2024-07-11 | 20.770 | 21.380 | 20.770 | 21.200 | 21.143 | 1,212,100 |
| 2024-07-10 | 21.460 | 21.810 | 20.620 | 20.770 | 20.714 | 1,059,600 |
| 2024-07-09 | 20.430 | 21.990 | 20.300 | 21.610 | 21.552 | 1,806,000 |
| 2024-07-08 | 20.730 | 21.320 | 20.470 | 20.530 | 20.475 | 788,100 |
| 2024-07-05 | 20.720 | 21.260 | 20.220 | 20.990 | 20.934 | 596,362 |
| 2024-07-04 | 21.580 | 21.730 | 20.610 | 20.720 | 20.664 | 833,200 |
| 2024-07-03 | 22.450 | 22.600 | 21.330 | 21.610 | 21.552 | 1,083,100 |
| 2024-07-02 | 22.020 | 23.160 | 22.020 | 22.480 | 22.419 | 1,531,262 |
| 2024-07-01 | 21.900 | 22.630 | 21.530 | 22.160 | 22.100 | 967,400 |
| 2024-06-28 | 21.420 | 22.300 | 21.230 | 21.840 | 21.781 | 737,600 |
| 2024-06-27 | 21.740 | 22.080 | 21.320 | 21.370 | 21.312 | 514,300 |
| 2024-06-26 | 21.110 | 21.750 | 20.740 | 21.750 | 21.691 | 646,800 |
| 2024-06-25 | 20.860 | 21.540 | 20.790 | 21.110 | 21.053 | 586,200 |
| 2024-06-24 | 21.750 | 21.970 | 20.640 | 20.880 | 20.824 | 976,400 |
| 2024-06-21 | 21.810 | 22.240 | 21.630 | 21.850 | 21.791 | 596,300 |
| 2024-06-20 | 22.500 | 22.970 | 21.900 | 21.980 | 21.921 | 791,400 |
| 2024-06-19 | 22.340 | 22.690 | 22.210 | 22.650 | 22.589 | 768,062 |
| 2024-06-18 | 22.100 | 22.350 | 21.900 | 22.340 | 22.280 | 744,062 |
| 2024-06-17 | 22.670 | 22.710 | 22.030 | 22.100 | 22.041 | 818,562 |
| 2024-06-14 | 22.660 | 23.100 | 22.450 | 22.660 | 22.599 | 744,500 |
| 2024-06-13 | 22.750 | 23.250 | 22.750 | 22.880 | 22.818 | 773,200 |
| 2024-06-12 | 22.560 | 22.990 | 22.400 | 22.890 | 22.828 | 935,000 |
| 2024-06-11 | 22.320 | 22.650 | 21.440 | 22.610 | 22.549 | 1,064,700 |
| 2024-06-07 | 21.350 | 22.260 | 21.350 | 22.050 | 21.991 | 1,642,600 |
| 2024-06-06 | 22.450 | 22.580 | 20.870 | 21.050 | 20.993 | 2,100,000 |
| 2024-06-05 | 23.260 | 23.330 | 22.290 | 22.390 | 22.330 | 1,856,800 |
| 2024-06-04 | 23.340 | 23.980 | 22.730 | 23.380 | 23.317 | 3,530,172 |
| 2024-06-03 | 26.380 | 26.620 | 24.340 | 24.340 | 24.274 | 3,448,800 |
| 2024-05-31 | 28.100 | 28.950 | 26.900 | 27.040 | 26.967 | 4,581,800 |
| 2024-05-30 | 27.770 | 29.220 | 27.310 | 28.460 | 28.383 | 5,056,972 |
| 2024-05-29 | 26.470 | 28.990 | 26.100 | 28.120 | 28.044 | 5,699,283 |
| 2024-05-28 | 26.960 | 27.000 | 26.400 | 26.600 | 26.443 | 995,000 |
| 2024-05-27 | 26.400 | 27.010 | 26.310 | 26.910 | 26.751 | 862,400 |
| 2024-05-24 | 26.400 | 27.780 | 26.390 | 26.880 | 26.721 | 1,014,400 |
| 2024-05-23 | 26.900 | 27.490 | 26.570 | 26.870 | 26.711 | 1,891,000 |
| 2024-05-22 | 26.800 | 28.380 | 26.710 | 27.600 | 27.437 | 2,545,700 |
| 2024-05-21 | 26.810 | 28.500 | 26.700 | 27.010 | 26.850 | 2,674,299 |
| 2024-05-20 | 26.320 | 27.190 | 26.180 | 27.010 | 26.850 | 1,578,100 |
| 2024-05-17 | 25.600 | 26.240 | 25.600 | 26.220 | 26.065 | 978,600 |
| 2024-05-16 | 26.030 | 26.570 | 25.660 | 25.780 | 25.627 | 899,300 |
| 2024-05-15 | 25.750 | 26.140 | 25.480 | 26.060 | 25.906 | 1,072,100 |
| 2024-05-14 | 25.340 | 25.930 | 25.320 | 25.750 | 25.598 | 783,499 |
| 2024-05-13 | 25.500 | 25.770 | 25.030 | 25.420 | 25.270 | 838,800 |
| 2024-05-10 | 25.850 | 25.990 | 25.410 | 25.660 | 25.508 | 1,065,300 |
| 2024-05-09 | 25.530 | 26.200 | 25.530 | 25.800 | 25.647 | 1,148,900 |
| 2024-05-08 | 25.900 | 26.400 | 25.500 | 25.750 | 25.598 | 1,776,272 |
| 2024-05-07 | 25.200 | 26.140 | 25.200 | 26.010 | 25.856 | 2,324,111 |
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.