Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	41.690	42.360	41.020	41.310	40.825	1,162,600
2023-05-05	42.700	42.740	41.000	41.490	41.003	1,439,100
2023-05-04	42.310	45.010	42.050	42.750	42.248	1,874,400
2023-04-28	41.600	42.500	40.880	42.320	41.824	1,225,918
2023-04-27	42.000	42.680	40.770	41.640	41.151	1,436,500
2023-04-26	40.050	42.360	39.930	42.080	41.586	1,923,269
2023-04-25	42.800	42.880	39.580	39.710	39.244	2,791,369
2023-04-24	42.780	44.200	42.000	43.810	43.296	2,424,600
2023-04-21	44.700	45.500	42.100	42.350	41.853	2,539,600
2023-04-20	45.740	45.870	44.100	44.680	44.156	2,516,420
2023-04-19	45.500	46.600	44.850	45.910	45.371	1,942,000
2023-04-18	43.660	47.010	43.180	46.500	45.954	3,632,100
2023-04-17	42.000	44.020	41.710	43.860	43.345	2,599,400
2023-04-14	42.290	44.220	41.430	42.040	41.547	3,284,120
2023-04-13	39.600	43.200	39.300	43.200	42.693	3,452,320
2023-04-12	39.730	39.960	39.100	39.270	38.809	972,063
2023-04-11	39.460	40.490	39.200	39.610	39.145	1,203,200
2023-04-10	40.310	40.310	38.710	39.450	38.987	1,485,600
2023-04-07	39.630	40.980	39.500	40.090	39.620	1,857,720
2023-04-06	40.680	40.730	38.610	39.630	39.165	2,358,200
2023-04-04	41.090	41.380	40.400	40.730	40.252	1,514,700
2023-04-03	40.500	41.540	40.110	41.090	40.608	1,808,900
2023-03-31	40.060	41.200	39.780	40.440	39.966	1,690,063
2023-03-30	41.350	41.800	39.680	40.010	39.541	2,553,900
2023-03-29	42.020	42.750	41.180	41.290	40.806	1,592,700
2023-03-28	44.300	44.450	41.800	42.030	41.537	2,585,000
2023-03-27	43.500	45.090	42.800	44.760	44.235	3,302,009
2023-03-24	45.500	46.380	43.900	44.120	43.602	3,139,431
2023-03-23	49.320	49.400	45.000	46.480	45.935	4,645,040
2023-03-22	51.640	52.220	48.520	48.820	48.247	3,619,906
2023-03-21	50.280	51.620	47.510	50.880	50.283	3,840,030
2023-03-20	51.190	53.500	49.640	50.310	49.720	5,062,913
2023-03-17	54.200	55.200	49.880	50.970	50.372	6,528,163
2023-03-16	52.310	52.310	51.060	52.310	51.696	5,504,758
2023-03-15	48.550	50.980	47.350	47.550	46.992	2,144,200
2023-03-14	49.650	49.650	47.630	48.590	48.020	1,523,355
2023-03-13	49.030	50.500	48.580	49.200	48.623	2,423,503
2023-03-10	46.970	51.200	46.010	49.800	49.216	3,380,172
2023-03-09	50.500	50.670	46.900	47.420	46.864	2,351,369
2023-03-08	49.320	50.790	48.530	50.020	49.433	2,034,630
2023-03-07	50.250	50.600	48.700	50.200	49.611	2,831,930
2023-03-06	48.460	51.660	46.930	50.700	50.105	3,895,658
2023-03-03	46.280	49.880	46.280	48.800	48.227	3,508,102
2023-03-02	47.460	48.480	46.130	46.450	45.905	2,286,200
2023-03-01	47.230	47.700	46.060	47.600	47.042	2,179,400
2023-02-28	48.900	48.900	47.000	47.840	47.279	3,110,441
2023-02-27	47.550	50.760	47.550	49.500	48.919	5,235,813
2023-02-24	46.690	49.530	45.970	48.210	47.644	3,928,599
2023-02-23	47.290	47.290	44.920	46.650	46.103	3,573,096
2023-02-22	47.800	48.870	46.320	47.000	46.449	3,218,632
2023-02-21	48.560	50.780	46.310	48.670	48.099	7,158,321
2023-02-20	54.480	54.940	49.950	49.950	49.364	3,447,500
2023-02-17	50.800	55.880	48.880	55.500	54.849	7,393,617
2023-02-16	48.900	52.000	48.500	50.800	50.204	7,243,516
2023-02-15	47.000	50.780	46.800	49.220	48.643	9,293,452
2023-02-14	45.290	47.600	43.200	46.160	45.618	7,816,599
2023-02-13	42.360	46.600	42.010	44.180	43.662	10,725,290
2023-02-10	44.000	44.500	40.600	42.360	41.863	6,939,229
2023-02-09	38.490	43.200	38.490	43.200	42.693	9,519,620
2023-02-08	36.200	39.270	36.200	39.270	38.809	6,786,345

← NewerPage 15 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.