Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	41.010	42.250	40.250	40.250	40.195	11,687,836
2026-01-20	48.200	49.100	44.720	44.720	44.659	12,675,512
2026-01-19	57.890	58.970	49.690	49.690	49.622	17,600,163
2026-01-16	52.630	55.210	52.630	55.210	55.134	2,546,851
2026-01-15	45.700	50.190	45.700	50.190	50.121	5,126,687
2026-01-14	43.430	45.630	43.010	45.630	45.567	9,215,343
2026-01-13	40.870	41.480	40.830	41.480	41.423	4,514,435
2026-01-12	34.290	37.710	33.990	37.710	37.658	5,348,752
2026-01-09	34.290	34.290	33.600	34.280	34.233	3,947,622
2026-01-08	33.760	34.690	33.650	34.260	34.213	5,152,756
2026-01-07	35.380	35.550	33.920	34.100	34.053	8,364,485
2026-01-06	32.580	35.820	32.390	35.820	35.771	6,037,700
2026-01-05	32.040	32.590	31.800	32.560	32.515	2,339,000
2025-12-31	32.160	32.270	31.570	32.030	31.986	1,844,730
2025-12-30	32.290	32.550	31.870	32.160	32.116	2,435,430
2025-12-29	32.830	32.990	32.360	32.450	32.406	2,485,442
2025-12-26	32.630	33.120	32.300	32.730	32.685	3,620,412
2025-12-25	32.380	33.160	32.120	32.950	32.905	4,539,377
2025-12-24	31.550	32.550	31.550	32.510	32.465	4,089,266
2025-12-23	33.310	33.500	32.000	32.130	32.086	6,577,079
2025-12-22	34.560	35.240	33.440	33.880	33.834	9,720,121
2025-12-19	37.120	39.650	37.090	37.090	37.039	9,189,545
2025-12-18	39.290	41.210	34.460	41.210	41.154	7,365,434
2025-12-17	35.640	37.460	35.640	37.460	37.409	9,617,320
2025-12-16	30.950	34.050	30.130	34.050	34.003	5,349,286
2025-12-15	31.260	31.300	30.440	30.950	30.908	1,043,950
2025-12-12	31.510	31.900	30.880	30.990	30.948	1,157,350
2025-12-11	32.450	32.450	31.430	31.500	31.457	1,468,712
2025-12-10	32.140	32.630	31.910	32.450	32.406	1,436,800
2025-12-09	31.750	32.370	31.620	32.140	32.096	1,382,300
2025-12-08	31.690	31.990	31.540	31.920	31.876	1,101,623
2025-12-05	31.270	31.800	30.680	31.680	31.637	1,305,512
2025-12-04	32.140	32.450	31.270	31.270	31.227	2,785,600
2025-12-03	31.410	32.310	31.120	32.300	32.256	2,783,700
2025-12-02	31.150	32.000	30.820	31.380	31.337	1,438,900
2025-12-01	30.840	31.300	30.730	31.170	31.127	1,451,000
2025-11-28	30.640	31.080	30.420	31.030	30.987	965,400
2025-11-27	30.310	30.850	30.310	30.640	30.598	1,098,100
2025-11-26	31.000	31.300	30.280	30.310	30.268	1,336,200
2025-11-25	30.690	31.300	30.470	30.890	30.848	1,374,840
2025-11-24	30.270	30.710	29.880	30.550	30.508	1,667,440
2025-11-21	32.420	32.430	30.130	30.240	30.199	2,385,140
2025-11-20	32.810	32.980	31.850	32.110	32.066	1,846,596
2025-11-19	34.100	34.140	32.780	32.810	32.765	2,377,500
2025-11-18	34.000	34.130	33.560	34.080	34.033	1,833,700
2025-11-17	33.800	34.350	33.600	34.140	34.093	2,319,315
2025-11-14	34.680	34.680	33.790	33.800	33.754	3,128,851
2025-11-13	34.410	34.850	34.000	34.790	34.742	3,384,345
2025-11-12	36.590	36.590	33.890	34.410	34.363	5,443,600
2025-11-11	36.450	37.130	35.800	36.950	36.899	5,319,296
2025-11-10	36.820	36.820	35.500	36.400	36.350	5,651,780
2025-11-07	36.370	37.620	36.180	37.530	37.479	8,962,771
2025-11-06	39.400	39.490	36.710	37.190	37.139	11,675,538
2025-11-05	38.500	39.790	38.100	39.790	39.735	8,572,101
2025-11-04	32.600	36.170	32.340	36.170	36.120	4,820,950
2025-11-03	32.900	33.130	32.600	32.880	32.835	1,052,800
2025-10-31	33.750	33.820	32.710	32.900	32.855	1,370,800
2025-10-30	33.730	34.050	32.520	33.010	32.965	2,199,500
2025-10-29	33.140	33.890	32.700	33.730	33.684	2,157,538
2025-10-28	33.150	33.740	32.570	33.300	33.254	1,887,500

← NewerPage 4 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.