Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.660	33.890	32.840	32.850	32.656	469,500
2023-11-01	33.130	33.670	32.880	33.400	33.202	368,500
2023-10-31	33.750	34.150	32.890	33.130	32.934	489,600
2023-10-30	33.830	34.190	33.330	33.740	33.540	433,400
2023-10-27	32.530	34.130	32.170	33.900	33.699	1,001,300
2023-10-26	32.120	32.560	31.610	32.530	32.338	442,400
2023-10-25	32.960	33.220	32.090	32.460	32.268	649,900
2023-10-24	31.000	33.180	31.000	32.760	32.566	1,154,000
2023-10-23	32.470	32.790	30.900	31.030	30.846	1,104,800
2023-10-20	32.360	34.300	32.190	32.800	32.606	1,506,500
2023-10-19	32.140	33.320	32.030	32.360	32.169	447,300
2023-10-18	32.750	32.910	32.170	32.300	32.109	428,172
2023-10-17	32.790	33.320	32.650	32.950	32.755	284,000
2023-10-16	33.350	33.390	32.600	32.850	32.656	376,703
2023-10-13	34.250	34.290	33.300	33.350	33.153	512,600
2023-10-12	33.880	34.500	33.220	34.290	34.087	657,000
2023-10-11	33.350	34.150	33.030	33.840	33.640	698,100
2023-10-10	33.900	34.130	32.980	33.180	32.984	686,300
2023-10-09	34.740	34.800	33.650	33.960	33.759	1,105,200
2023-09-28	33.600	35.500	33.100	35.020	34.813	1,762,600
2023-09-27	33.100	34.370	32.990	33.330	33.133	620,000
2023-09-26	33.570	33.570	33.130	33.280	33.083	219,400
2023-09-25	33.500	33.810	32.900	33.710	33.511	417,800
2023-09-22	32.500	33.550	32.450	33.510	33.312	510,500
2023-09-21	32.800	33.020	32.500	32.580	32.387	236,100
2023-09-20	33.040	33.350	32.720	32.810	32.616	266,900
2023-09-19	33.200	33.480	32.910	32.960	32.765	339,200
2023-09-18	32.910	33.790	32.240	33.200	33.004	521,200
2023-09-15	32.880	33.170	32.630	32.910	32.715	360,800
2023-09-14	33.690	33.840	32.600	32.920	32.725	613,700
2023-09-13	34.450	34.450	33.380	33.690	33.491	402,000
2023-09-12	34.300	34.850	33.940	34.270	34.067	503,500
2023-09-11	34.690	34.820	33.850	34.500	34.296	742,300
2023-09-08	34.210	35.200	34.200	34.690	34.485	915,300
2023-09-07	35.500	35.800	34.140	34.220	34.018	2,221,100
2023-09-06	35.150	38.430	35.040	36.420	36.205	3,263,000
2023-09-05	34.250	36.560	34.140	35.910	35.698	2,355,694
2023-09-04	34.800	34.800	33.900	34.260	34.057	367,200
2023-09-01	34.200	34.330	33.600	34.030	33.829	359,930
2023-08-31	33.950	34.500	33.700	34.080	33.878	478,100
2023-08-30	33.610	34.760	33.320	33.960	33.759	840,513
2023-08-29	31.670	33.500	31.450	33.290	33.093	1,100,001
2023-08-28	33.280	33.850	31.330	31.670	31.483	875,400
2023-08-25	33.370	33.370	31.770	31.880	31.691	744,900
2023-08-24	33.400	33.870	32.810	33.370	33.173	596,200
2023-08-23	34.390	34.580	33.360	33.400	33.202	989,213
2023-08-22	35.260	35.640	33.880	34.760	34.554	1,151,195
2023-08-21	36.000	36.480	35.180	35.240	35.031	718,830
2023-08-18	35.730	37.100	35.610	36.000	35.787	1,400,000
2023-08-17	35.500	35.980	34.820	35.730	35.519	617,295
2023-08-16	35.400	36.380	35.320	35.460	35.250	701,700
2023-08-15	35.650	36.030	35.090	35.400	35.191	495,071
2023-08-14	35.400	35.970	35.000	35.650	35.439	483,200
2023-08-11	36.930	37.100	35.510	35.740	35.529	942,100
2023-08-10	36.840	37.180	36.560	36.900	36.682	399,900
2023-08-09	37.000	37.260	36.600	36.820	36.602	551,500
2023-08-08	37.600	37.820	36.720	37.090	36.871	1,420,711
2023-08-07	36.450	38.990	36.450	38.570	38.342	2,119,718
2023-08-04	36.620	36.880	36.330	36.790	36.572	654,200
2023-08-03	36.870	36.990	36.510	36.780	36.562	842,700

← NewerPage 13 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.