Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30.900	31.490	30.630	30.750	30.568	634,000
2024-01-25	30.550	31.090	29.600	31.050	30.866	872,669
2024-01-24	31.110	31.170	29.430	30.290	30.111	733,000
2024-01-23	30.260	30.660	29.500	30.330	30.151	744,500
2024-01-22	32.890	32.900	30.040	30.400	30.220	1,108,600
2024-01-19	33.360	33.890	32.680	32.880	32.685	574,199
2024-01-18	33.770	33.960	32.300	33.350	33.153	1,177,900
2024-01-17	35.300	35.400	33.880	34.000	33.799	1,058,400
2024-01-16	34.090	35.400	33.880	35.200	34.992	1,709,700
2024-01-15	34.470	34.470	34.470	34.470	34.266	0
2024-01-12	33.910	35.450	33.710	34.470	34.266	1,561,800
2024-01-11	33.750	34.160	33.580	33.850	33.650	811,400
2024-01-10	33.540	34.340	33.080	33.710	33.511	880,200
2024-01-09	33.510	34.850	33.440	33.850	33.650	1,208,000
2024-01-08	34.400	34.870	33.640	33.670	33.471	1,125,800
2024-01-05	35.890	36.090	34.450	34.700	34.495	2,273,094
2024-01-04	36.300	36.590	35.310	36.250	36.036	2,577,000
2024-01-03	36.280	37.430	35.810	36.760	36.542	2,504,800
2024-01-02	36.300	37.880	35.510	37.080	36.861	3,697,167
2023-12-29	36.790	36.970	35.600	36.300	36.085	3,776,003
2023-12-28	35.770	37.840	35.600	37.350	37.129	5,075,164
2023-12-27	35.440	37.360	35.200	36.350	36.135	4,526,864
2023-12-26	33.960	37.400	33.620	36.370	36.155	6,469,600
2023-12-25	33.740	34.790	33.040	34.000	33.799	2,108,200
2023-12-22	33.840	34.380	32.800	33.220	33.023	2,999,594
2023-12-21	32.140	35.560	31.680	34.100	33.898	3,273,389
2023-12-20	32.300	32.970	32.300	32.330	32.139	742,494
2023-12-19	32.260	32.400	31.860	32.300	32.109	723,800
2023-12-18	32.770	32.770	32.040	32.210	32.019	372,300
2023-12-15	33.030	33.310	32.300	32.700	32.507	683,400
2023-12-14	33.180	33.450	32.910	33.040	32.845	437,700
2023-12-13	33.100	33.220	32.600	32.990	32.795	314,600
2023-12-12	33.510	33.600	32.710	33.100	32.904	611,000
2023-12-11	33.070	33.600	32.690	33.510	33.312	563,200
2023-12-08	34.120	34.120	33.220	33.300	33.103	722,800
2023-12-07	34.240	34.900	33.600	34.070	33.868	786,900
2023-12-06	33.900	35.450	33.800	34.480	34.276	536,700
2023-12-05	34.740	34.740	33.900	33.930	33.729	347,200
2023-12-04	34.420	35.000	34.290	34.740	34.534	415,300
2023-12-01	34.150	34.470	33.850	34.220	34.018	359,000
2023-11-30	34.350	34.850	33.870	34.150	33.948	412,567
2023-11-29	34.720	35.000	34.310	34.390	34.187	371,100
2023-11-28	34.390	35.100	34.280	34.720	34.515	520,603
2023-11-27	33.830	34.840	33.830	34.530	34.326	602,489
2023-11-24	34.690	34.990	33.920	34.090	33.888	591,900
2023-11-23	34.640	35.050	34.190	34.810	34.604	432,389
2023-11-22	35.000	35.120	34.240	34.280	34.077	627,600
2023-11-21	35.770	35.870	34.980	35.010	34.803	525,189
2023-11-20	35.750	35.990	35.110	35.700	35.489	670,500
2023-11-17	35.390	36.450	34.980	35.680	35.469	924,394
2023-11-16	36.100	36.100	35.060	35.320	35.111	869,100
2023-11-15	35.220	36.340	35.200	36.050	35.837	1,315,600
2023-11-14	34.910	35.590	34.740	35.010	34.803	642,500
2023-11-13	34.460	35.000	34.440	34.880	34.674	307,600
2023-11-10	34.830	34.830	34.200	34.440	34.236	352,400
2023-11-09	34.510	35.150	34.370	34.870	34.664	480,394
2023-11-08	34.880	35.040	34.410	34.560	34.356	532,800
2023-11-07	34.670	34.970	34.190	34.760	34.554	570,500
2023-11-06	34.060	34.960	33.870	34.690	34.485	808,100
2023-11-03	32.900	34.270	32.860	33.940	33.739	913,800

← NewerPage 12 of 17 · 982 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.