Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	37.490	38.500	36.910	37.220	37.000	1,452,600
2023-08-01	36.490	36.760	36.110	36.670	36.453	528,864
2023-07-31	36.550	36.880	36.250	36.400	36.185	603,500
2023-07-28	36.640	36.950	36.170	36.550	36.334	642,600
2023-07-27	37.000	37.150	36.630	36.650	36.433	554,400
2023-07-26	37.030	37.600	36.930	37.150	36.930	515,700
2023-07-25	36.800	37.680	36.720	37.330	37.109	731,164
2023-07-24	36.550	36.950	36.200	36.560	36.344	601,500
2023-07-21	37.800	37.900	36.480	36.540	36.324	1,143,100
2023-07-20	38.720	38.860	37.550	37.600	37.378	824,695
2023-07-19	39.710	40.290	38.000	38.280	38.053	1,389,500
2023-07-18	39.480	39.850	39.000	39.740	39.505	486,900
2023-07-17	39.990	40.260	39.280	39.510	39.276	706,500
2023-07-14	40.100	40.750	39.600	39.990	39.753	806,000
2023-07-13	40.380	41.060	40.000	40.180	39.942	1,019,864
2023-07-12	41.400	41.550	40.350	40.500	40.260	1,010,800
2023-07-11	41.170	41.600	40.160	41.310	41.066	2,115,564
2023-07-10	38.800	41.130	38.500	41.130	40.887	2,698,400
2023-07-07	38.870	39.230	38.500	38.850	38.620	812,700
2023-07-06	37.930	40.320	37.400	39.080	38.849	2,182,664
2023-07-05	38.160	38.590	37.800	37.920	37.696	795,737
2023-07-04	38.180	38.770	38.030	38.320	38.093	922,200
2023-07-03	38.000	39.100	38.000	38.360	38.133	1,172,001
2023-06-30	38.190	39.320	37.940	38.120	37.894	1,418,900
2023-06-29	37.460	39.460	37.020	38.230	38.004	2,057,069
2023-06-28	37.600	37.650	36.660	37.420	37.199	1,085,606
2023-06-27	38.450	38.450	36.730	37.600	37.378	2,270,300
2023-06-26	37.150	39.490	35.300	38.850	38.620	3,751,195
2023-06-21	36.660	38.580	36.600	37.300	37.079	2,275,195
2023-06-20	37.180	37.180	36.530	36.550	36.334	939,100
2023-06-19	37.130	37.480	36.900	37.110	36.890	1,124,216
2023-06-16	37.990	38.260	37.140	37.400	37.179	1,592,169
2023-06-15	36.670	38.350	36.110	38.210	37.984	2,054,500
2023-06-14	37.600	37.700	36.610	36.750	36.533	892,200
2023-06-13	36.740	37.490	36.550	37.350	37.129	931,000
2023-06-12	37.070	37.260	36.200	36.740	36.523	881,600
2023-06-09	37.100	37.420	36.600	37.070	36.851	881,100
2023-06-08	37.490	37.860	36.900	37.010	36.791	770,200
2023-06-07	38.090	38.150	36.990	37.250	37.030	1,297,400
2023-06-06	39.150	39.280	38.060	38.080	37.855	1,349,400
2023-06-05	39.970	40.010	38.910	39.150	38.918	1,124,900
2023-06-02	39.570	40.130	39.500	39.970	39.733	914,800
2023-06-01	39.700	40.300	39.100	39.760	39.525	1,075,800
2023-05-31	41.100	41.100	39.660	39.700	39.465	1,810,700
2023-05-30	41.000	42.100	40.820	41.320	41.076	1,200,500
2023-05-29	41.030	41.500	40.260	41.300	41.056	1,729,954
2023-05-26	43.810	44.000	41.440	41.870	41.622	2,813,700
2023-05-25	43.170	45.580	43.100	44.450	43.929	3,593,681
2023-05-24	42.700	44.660	42.250	43.760	43.247	2,417,601
2023-05-23	42.010	43.250	41.870	42.800	42.298	1,537,900
2023-05-22	42.660	42.940	41.860	42.120	41.626	981,600
2023-05-19	42.420	42.600	41.700	42.600	42.100	1,126,900
2023-05-18	42.990	43.010	41.910	42.420	41.922	1,637,600
2023-05-17	41.690	43.500	41.310	43.300	42.792	2,384,113
2023-05-16	41.910	42.300	41.040	41.930	41.438	1,277,213
2023-05-15	40.480	44.320	40.450	41.930	41.438	2,289,700
2023-05-12	41.000	41.660	40.330	40.400	39.926	861,600
2023-05-11	40.910	42.010	40.620	41.420	40.934	1,329,400
2023-05-10	40.200	42.200	39.600	40.620	40.143	1,573,600
2023-05-09	41.270	41.300	40.070	40.220	39.748	1,054,000

← NewerPage 14 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.