Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.270	22.280	21.000	22.280	22.280	1,351,550
2026-07-22	21.730	22.020	21.000	21.160	21.160	1,189,095
2026-07-21	21.820	22.120	20.430	21.710	21.710	1,807,874
2026-07-20	22.890	23.580	21.500	21.930	21.930	1,712,700
2026-07-17	23.960	24.280	22.640	22.890	22.890	1,307,000
2026-07-16	23.490	24.290	23.110	23.860	23.860	1,086,890
2026-07-15	23.430	23.970	23.200	23.590	23.590	1,067,500
2026-07-14	23.390	23.550	22.590	23.430	23.430	1,241,900
2026-07-13	24.150	25.000	23.070	23.200	23.200	1,944,300
2026-07-10	24.320	24.890	23.830	24.390	24.390	1,507,400
2026-07-09	24.200	24.440	23.470	24.120	24.120	1,022,834
2026-07-08	24.870	25.190	24.170	24.310	24.310	1,014,300
2026-07-07	25.640	25.830	24.780	24.840	24.840	925,400
2026-07-06	26.290	26.890	25.630	25.730	25.730	1,231,595
2026-07-03	26.000	27.150	25.600	26.540	26.540	2,041,824
2026-07-02	25.730	26.490	25.510	25.600	25.600	1,461,200
2026-07-01	25.500	26.260	24.930	25.740	25.740	1,823,000
2026-06-30	25.550	25.900	24.780	25.090	25.090	1,624,750
2026-06-29	25.650	25.990	23.270	25.550	25.550	3,663,624
2026-06-26	26.130	26.360	25.520	25.830	25.830	1,169,354
2026-06-25	26.990	27.270	26.130	26.310	26.310	1,479,883
2026-06-24	28.240	28.400	26.810	27.140	27.140	1,339,100
2026-06-23	28.000	28.640	27.520	28.110	28.110	1,342,700
2026-06-22	27.900	28.230	26.840	28.050	28.050	1,455,404
2026-06-18	27.910	28.360	27.490	27.980	27.980	892,900
2026-06-17	29.210	29.210	28.180	28.240	28.240	1,064,980
2026-06-16	29.150	29.500	28.440	29.150	29.150	1,059,470
2026-06-15	29.230	29.960	28.850	29.150	29.150	1,365,560
2026-06-12	29.000	29.600	28.030	29.150	29.110	1,309,800
2026-06-11	29.100	29.100	28.010	28.460	28.421	1,004,300
2026-06-10	29.120	29.290	28.300	28.850	28.810	1,091,400
2026-06-09	29.220	29.480	28.670	29.050	29.010	1,234,500
2026-06-08	29.580	30.000	28.310	28.990	28.950	1,325,900
2026-06-05	29.830	30.590	28.820	30.180	30.139	1,515,900
2026-06-04	30.390	30.390	29.460	29.720	29.679	1,382,472
2026-06-03	30.880	30.970	29.840	30.220	30.179	1,451,118
2026-06-02	31.960	31.990	30.470	30.970	30.928	1,187,355
2026-06-01	30.910	32.160	30.810	31.830	31.786	1,487,791
2026-05-29	32.500	32.780	31.020	31.290	31.247	1,506,960
2026-05-28	32.380	32.960	31.750	32.500	32.455	2,090,898
2026-05-27	33.330	34.150	31.590	32.680	32.635	3,887,385
2026-05-26	34.000	35.020	32.950	33.200	33.154	1,753,800
2026-05-25	33.900	34.890	33.660	34.070	34.023	1,777,800
2026-05-22	33.020	34.070	32.610	33.660	33.614	1,208,413
2026-05-21	34.510	34.860	32.600	32.870	32.825	1,483,300
2026-05-20	34.870	35.200	34.010	34.380	34.333	1,006,100
2026-05-19	35.150	35.500	34.350	34.870	34.822	966,533
2026-05-18	34.610	35.410	34.320	35.150	35.102	1,202,100
2026-05-15	35.300	35.570	34.700	34.740	34.692	1,244,200
2026-05-14	35.800	35.920	34.760	35.230	35.182	1,508,100
2026-05-13	35.140	36.070	34.580	35.580	35.531	1,158,800
2026-05-12	36.100	36.100	34.750	35.180	35.132	1,299,000
2026-05-11	36.360	36.580	35.550	35.960	35.911	1,620,733
2026-05-08	36.000	36.290	35.100	36.100	36.051	1,620,000
2026-05-07	35.270	37.100	34.960	36.110	36.060	2,488,640
2026-05-06	35.280	35.280	34.630	34.970	34.922	1,623,238
2026-04-30	34.240	34.830	33.900	34.820	34.772	1,680,600
2026-04-29	34.990	34.990	32.910	34.220	34.173	2,436,600
2026-04-28	35.900	36.230	35.140	35.340	35.292	923,000
2026-04-27	36.020	36.220	35.110	36.130	36.080	1,166,500

← NewerPage 2 of 2 · 120 trading days

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.