Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	34.700	35.740	34.680	35.700	35.281	2,176,676
2023-02-06	35.640	35.640	34.710	34.740	34.332	1,538,100
2023-02-03	35.790	35.970	35.240	35.670	35.252	1,251,700
2023-02-02	36.260	36.260	35.580	35.830	35.410	1,761,900
2023-02-01	36.370	36.380	35.680	36.310	35.884	2,718,800
2023-01-31	35.380	36.460	35.120	36.380	35.953	2,471,961
2023-01-30	34.650	35.800	34.650	35.400	34.985	2,381,366
2023-01-20	34.700	34.920	34.010	34.350	33.947	1,746,400
2023-01-19	34.200	34.940	33.910	34.830	34.421	1,379,267
2023-01-18	34.180	34.390	33.720	34.320	33.917	1,065,300
2023-01-17	33.980	34.470	33.870	34.080	33.680	1,318,300
2023-01-16	34.090	34.440	33.550	34.330	33.927	2,229,600
2023-01-13	35.720	35.720	33.770	34.080	33.680	3,462,600
2023-01-12	35.520	35.960	35.330	35.880	35.459	2,613,500
2023-01-11	36.740	37.140	35.460	35.710	35.291	3,568,467
2023-01-10	37.210	39.600	36.200	36.370	35.943	5,400,597
2023-01-09	34.400	37.840	34.400	37.840	37.396	6,182,561
2023-01-06	34.150	36.000	33.940	34.400	33.996	3,090,400
2023-01-05	34.330	34.570	33.610	34.230	33.828	2,071,400
2023-01-04	35.310	35.310	33.600	34.320	33.917	3,969,348
2023-01-03	33.450	36.820	33.200	35.380	34.965	4,397,246
2022-12-30	33.830	34.140	33.250	33.470	33.077	575,600
2022-12-29	34.320	35.600	33.680	33.800	33.403	896,900
2022-12-28	35.400	35.730	34.330	34.600	34.194	1,079,902
2022-12-27	34.240	35.780	33.640	35.450	35.034	2,227,495
2022-12-26	33.000	34.800	32.640	34.310	33.907	1,601,402
2022-12-23	33.420	33.930	32.360	32.410	32.030	1,109,702
2022-12-22	34.900	35.120	33.420	33.500	33.107	1,452,100
2022-12-21	36.140	36.400	33.380	34.220	33.819	2,207,061
2022-12-20	35.900	36.660	35.030	35.910	35.489	1,244,318
2022-12-19	35.600	37.450	35.500	35.780	35.360	2,048,800
2022-12-16	36.490	36.490	35.000	35.010	34.599	2,138,800
2022-12-15	36.560	37.280	36.000	36.800	36.368	1,479,899
2022-12-14	37.700	37.700	36.440	36.560	36.131	2,077,240
2022-12-13	37.610	38.480	37.000	37.910	37.465	2,428,613
2022-12-12	39.510	40.490	37.880	38.200	37.752	4,234,590
2022-12-09	43.900	43.900	38.380	39.530	39.066	6,364,874
2022-12-08	38.220	41.990	38.170	41.990	41.497	4,105,848
2022-12-07	36.890	38.500	36.800	38.170	37.722	4,187,757
2022-12-06	35.530	37.350	35.400	37.200	36.764	2,716,798
2022-12-05	35.810	36.180	35.160	35.480	35.064	2,149,665
2022-12-02	36.700	37.690	35.620	35.750	35.331	2,909,423
2022-12-01	36.900	38.390	36.520	36.990	36.556	2,879,166
2022-11-30	37.580	37.740	36.520	36.880	36.447	2,656,501
2022-11-29	38.200	38.940	37.050	37.750	37.307	4,781,688
2022-11-28	34.650	39.040	34.590	37.690	37.248	6,943,955
2022-11-25	37.100	37.300	35.300	35.490	35.074	3,157,531
2022-11-24	35.900	37.900	35.730	37.700	37.258	5,261,875
2022-11-23	35.500	36.190	33.820	36.020	35.597	4,002,170
2022-11-22	35.500	37.290	35.020	35.900	35.479	4,476,947
2022-11-21	34.380	37.000	34.000	36.510	36.082	5,336,139
2022-11-18	33.810	36.240	33.750	34.760	34.352	6,182,300
2022-11-17	33.680	34.190	32.980	34.150	33.749	2,758,046
2022-11-16	33.720	34.190	33.280	34.050	33.651	3,026,100
2022-11-15	33.970	34.780	33.620	34.210	33.809	3,639,646
2022-11-14	35.280	35.300	33.260	33.740	33.344	4,478,830
2022-11-11	37.150	37.500	34.420	35.120	34.708	6,019,508
2022-11-10	36.770	38.480	36.410	37.600	37.159	6,227,980
2022-11-09	41.030	41.880	36.850	36.950	36.517	10,623,455
2022-11-08	37.000	39.450	36.380	39.450	38.987	5,881,646

← NewerPage 16 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.