Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.760	36.250	35.070	35.630	35.581	1,249,216
2026-04-23	36.790	37.020	35.640	35.820	35.771	1,537,900
2026-04-22	37.200	37.250	36.670	36.780	36.730	967,213
2026-04-21	37.490	37.500	36.890	37.250	37.199	999,400
2026-04-20	37.280	37.880	37.060	37.540	37.489	1,306,100
2026-04-17	38.000	38.000	37.010	37.270	37.219	1,023,700
2026-04-16	36.810	37.680	36.400	37.480	37.429	1,319,600
2026-04-15	37.000	37.340	36.720	36.800	36.750	1,159,000
2026-04-14	37.010	37.250	36.420	36.860	36.809	1,144,100
2026-04-13	36.830	37.000	36.260	36.820	36.770	1,062,000
2026-04-10	36.930	37.310	36.770	36.820	36.770	975,000
2026-04-09	37.000	37.050	36.410	36.810	36.760	1,160,200
2026-04-08	36.910	37.300	36.630	37.230	37.179	1,334,600
2026-04-07	35.290	36.490	35.120	36.190	36.140	1,680,700
2026-04-03	36.160	36.160	34.680	34.910	34.862	1,092,100
2026-04-02	36.920	37.380	35.680	35.990	35.941	1,569,800
2026-04-01	37.290	37.580	36.600	36.880	36.829	1,307,173
2026-03-31	37.530	37.800	36.380	36.590	36.540	1,380,000
2026-03-30	36.300	37.160	35.940	37.160	37.109	1,188,400
2026-03-27	35.680	36.730	35.400	36.550	36.500	1,133,400
2026-03-26	36.740	36.980	35.700	35.950	35.901	1,176,138
2026-03-25	36.370	36.930	36.370	36.740	36.690	1,320,438
2026-03-24	35.500	36.180	34.550	36.040	35.991	1,791,300
2026-03-23	35.850	36.680	34.340	34.760	34.712	2,142,500
2026-03-20	39.070	39.200	36.500	36.500	36.450	2,428,138
2026-03-19	40.000	40.550	38.460	38.690	38.637	1,952,850
2026-03-18	39.880	40.380	39.550	40.310	40.255	1,459,338
2026-03-17	40.910	41.560	39.520	39.590	39.536	2,286,800
2026-03-16	41.000	41.590	40.550	40.830	40.774	2,367,200
2026-03-13	41.240	41.970	41.190	41.570	41.513	3,762,500
2026-03-12	41.360	41.780	40.560	40.780	40.724	2,073,500
2026-03-11	41.560	41.700	41.000	41.310	41.253	1,996,500
2026-03-10	40.990	41.790	40.800	41.560	41.503	2,561,900
2026-03-09	40.510	40.970	39.660	40.830	40.774	2,648,700
2026-03-06	39.500	41.890	39.500	41.070	41.014	3,726,300
2026-03-05	39.420	40.130	39.350	39.790	39.735	2,027,100
2026-03-04	38.390	39.350	37.990	38.950	38.897	1,876,950
2026-03-03	40.460	40.740	38.430	38.480	38.427	3,010,440
2026-03-02	40.900	41.400	39.800	40.260	40.205	3,223,720
2026-02-27	41.100	41.640	40.800	41.500	41.443	2,665,800
2026-02-26	40.850	41.200	40.690	41.110	41.054	2,584,100
2026-02-25	41.530	41.740	40.830	41.050	40.994	3,128,100
2026-02-24	40.330	41.500	40.330	41.440	41.383	3,902,100
2026-02-13	40.250	40.800	40.000	40.300	40.245	2,060,800
2026-02-12	40.350	41.100	39.600	40.490	40.434	3,043,500
2026-02-11	40.090	41.480	40.040	40.340	40.285	3,132,800
2026-02-10	40.200	40.570	39.950	40.250	40.195	2,551,058
2026-02-09	40.080	40.500	39.710	40.230	40.175	2,840,340
2026-02-06	38.720	40.190	38.110	39.710	39.656	2,603,240
2026-02-05	40.590	40.600	39.290	39.300	39.246	3,164,900
2026-02-04	40.950	41.500	40.500	41.120	41.064	3,829,700
2026-02-03	40.480	42.490	39.140	41.680	41.623	6,166,652
2026-02-02	39.750	41.090	39.640	40.430	40.375	5,666,144
2026-01-30	39.000	39.730	38.020	39.640	39.586	3,275,000
2026-01-29	38.950	39.570	37.970	39.140	39.086	2,943,140
2026-01-28	40.640	40.640	39.000	39.200	39.146	3,790,600
2026-01-27	39.900	40.380	39.030	40.220	40.165	4,722,490
2026-01-26	41.400	41.400	39.410	39.610	39.556	5,913,840
2026-01-23	39.450	41.880	39.250	41.870	41.813	8,500,162
2026-01-22	38.720	40.040	38.210	39.840	39.785	7,602,034

← NewerPage 3 of 5 · 241 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.