Zhejiang Bofay Elec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.410 | 26.350 | 24.410 | 25.310 | 25.160 | 2,598,172 |
| 2024-04-30 | 24.510 | 24.600 | 23.920 | 24.020 | 23.878 | 1,522,700 |
| 2024-04-29 | 23.900 | 24.500 | 23.680 | 24.460 | 24.315 | 2,233,100 |
| 2024-04-26 | 24.550 | 24.950 | 23.410 | 24.450 | 24.305 | 5,016,463 |
| 2024-04-25 | 24.000 | 26.820 | 23.600 | 26.010 | 25.856 | 5,375,563 |
| 2024-04-24 | 23.480 | 24.400 | 23.480 | 24.380 | 24.236 | 1,150,900 |
| 2024-04-23 | 23.200 | 23.780 | 23.050 | 23.680 | 23.540 | 1,303,663 |
| 2024-04-22 | 23.300 | 24.300 | 22.360 | 23.390 | 23.252 | 1,560,000 |
| 2024-04-19 | 22.720 | 23.520 | 22.510 | 23.300 | 23.162 | 1,354,363 |
| 2024-04-18 | 23.000 | 23.200 | 22.410 | 22.770 | 22.635 | 1,793,200 |
| 2024-04-17 | 21.650 | 23.140 | 21.650 | 23.030 | 22.894 | 2,023,673 |
| 2024-04-16 | 24.050 | 24.300 | 21.630 | 21.630 | 21.502 | 2,433,800 |
| 2024-04-15 | 26.050 | 26.980 | 24.030 | 24.030 | 23.888 | 2,422,856 |
| 2024-04-12 | 26.380 | 27.430 | 26.260 | 26.700 | 26.542 | 2,436,256 |
| 2024-04-11 | 25.650 | 27.370 | 25.260 | 26.780 | 26.622 | 2,798,836 |
| 2024-04-10 | 27.000 | 27.000 | 25.640 | 25.990 | 25.836 | 2,759,763 |
| 2024-04-09 | 26.850 | 27.800 | 26.800 | 27.160 | 26.999 | 3,698,063 |
| 2024-04-08 | 30.000 | 30.120 | 28.350 | 28.350 | 28.182 | 4,920,300 |
| 2024-04-03 | 29.870 | 31.500 | 28.780 | 31.500 | 31.314 | 7,968,739 |
| 2024-04-02 | 28.270 | 28.640 | 28.270 | 28.640 | 28.471 | 1,507,911 |
| 2024-04-01 | 25.200 | 26.440 | 25.200 | 26.040 | 25.886 | 1,046,800 |
| 2024-03-29 | 25.080 | 25.570 | 24.950 | 25.200 | 25.051 | 447,200 |
| 2024-03-28 | 24.420 | 25.800 | 24.390 | 25.080 | 24.932 | 907,500 |
| 2024-03-27 | 25.260 | 25.350 | 24.380 | 24.380 | 24.236 | 863,900 |
| 2024-03-26 | 24.990 | 25.430 | 24.600 | 25.240 | 25.091 | 856,300 |
| 2024-03-25 | 25.960 | 26.080 | 24.980 | 25.080 | 24.932 | 931,000 |
| 2024-03-22 | 27.080 | 27.130 | 25.880 | 26.070 | 25.916 | 1,205,700 |
| 2024-03-21 | 27.160 | 27.250 | 26.250 | 26.870 | 26.711 | 1,162,800 |
| 2024-03-20 | 26.460 | 27.200 | 26.390 | 27.050 | 26.890 | 996,700 |
| 2024-03-19 | 26.780 | 26.980 | 26.330 | 26.430 | 26.274 | 976,473 |
| 2024-03-18 | 26.020 | 26.700 | 26.020 | 26.660 | 26.502 | 1,185,700 |
| 2024-03-15 | 25.420 | 26.200 | 25.270 | 26.010 | 25.856 | 1,222,100 |
| 2024-03-14 | 26.130 | 26.130 | 25.020 | 25.450 | 25.299 | 1,234,500 |
| 2024-03-13 | 25.880 | 26.260 | 25.640 | 25.900 | 25.747 | 1,329,100 |
| 2024-03-12 | 25.870 | 26.300 | 25.260 | 25.930 | 25.777 | 1,170,900 |
| 2024-03-11 | 24.890 | 25.970 | 24.770 | 25.860 | 25.707 | 1,602,800 |
| 2024-03-08 | 25.010 | 25.550 | 24.450 | 24.940 | 24.792 | 1,241,900 |
| 2024-03-07 | 24.720 | 26.300 | 24.650 | 25.250 | 25.101 | 2,153,900 |
| 2024-03-06 | 24.000 | 25.440 | 24.000 | 24.790 | 24.643 | 1,513,400 |
| 2024-03-05 | 24.940 | 24.940 | 24.010 | 24.300 | 24.156 | 1,546,800 |
| 2024-03-04 | 24.180 | 26.610 | 23.330 | 24.940 | 24.792 | 2,299,311 |
| 2024-03-01 | 24.260 | 24.450 | 23.890 | 24.190 | 24.047 | 1,134,426 |
| 2024-02-29 | 22.240 | 24.240 | 22.240 | 24.130 | 23.987 | 1,595,100 |
| 2024-02-28 | 26.280 | 26.790 | 23.150 | 23.150 | 23.013 | 2,093,200 |
| 2024-02-27 | 25.110 | 25.750 | 24.700 | 25.720 | 25.568 | 825,400 |
| 2024-02-26 | 24.800 | 25.430 | 24.440 | 24.880 | 24.733 | 1,234,530 |
| 2024-02-23 | 23.600 | 24.800 | 23.410 | 24.440 | 24.295 | 1,265,938 |
| 2024-02-22 | 22.960 | 23.500 | 22.780 | 23.340 | 23.202 | 1,106,620 |
| 2024-02-21 | 22.330 | 23.550 | 21.960 | 22.960 | 22.824 | 1,271,655 |
| 2024-02-20 | 21.790 | 22.750 | 21.270 | 22.350 | 22.218 | 1,100,102 |
| 2024-02-19 | 21.150 | 22.280 | 20.860 | 21.700 | 21.572 | 1,980,102 |
| 2024-02-08 | 19.600 | 21.510 | 18.710 | 20.910 | 20.786 | 2,099,700 |
| 2024-02-07 | 20.930 | 21.790 | 19.380 | 19.550 | 19.434 | 1,884,800 |
| 2024-02-06 | 20.020 | 22.110 | 19.430 | 20.740 | 20.617 | 1,311,800 |
| 2024-02-05 | 23.920 | 23.920 | 21.470 | 21.470 | 21.343 | 1,188,700 |
| 2024-02-02 | 25.560 | 25.900 | 23.050 | 23.850 | 23.709 | 960,200 |
| 2024-02-01 | 25.800 | 26.090 | 25.010 | 25.480 | 25.329 | 673,900 |
| 2024-01-31 | 28.280 | 28.500 | 26.090 | 26.120 | 25.965 | 1,427,255 |
| 2024-01-30 | 30.230 | 30.240 | 28.810 | 28.990 | 28.818 | 497,800 |
| 2024-01-29 | 30.890 | 31.400 | 29.560 | 30.230 | 30.051 | 609,520 |
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.