Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.220	33.500	32.900	33.450	33.404	1,269,400
2025-10-24	32.920	33.280	32.670	33.060	33.015	1,476,000
2025-10-23	31.850	32.980	31.420	32.900	32.855	2,068,701
2025-10-22	32.000	32.250	31.620	31.820	31.776	1,173,980
2025-10-21	32.000	32.300	31.700	32.100	32.056	1,235,568
2025-10-20	31.400	32.510	31.390	32.080	32.036	2,595,527
2025-10-17	31.580	34.910	30.960	31.340	31.297	2,838,238
2025-10-16	32.580	33.000	31.470	31.740	31.696	1,179,600
2025-10-15	32.560	33.450	32.340	32.640	32.595	1,184,780
2025-10-14	32.740	33.630	32.540	32.550	32.505	1,769,747
2025-10-13	31.800	32.870	30.500	32.710	32.665	1,223,520
2025-10-10	31.530	32.900	31.340	32.490	32.445	1,643,120
2025-10-09	32.100	32.420	31.200	31.650	31.607	1,615,700
2025-09-30	32.330	32.970	31.920	32.420	32.376	1,137,020
2025-09-29	32.060	32.790	31.410	32.390	32.346	1,071,601
2025-09-26	31.720	32.400	31.420	31.900	31.856	893,100
2025-09-25	32.260	32.480	31.620	31.730	31.687	918,000
2025-09-24	31.070	32.370	30.790	32.310	32.266	1,184,500
2025-09-23	31.400	31.450	29.770	31.100	31.057	1,092,700
2025-09-22	31.610	31.770	31.000	31.400	31.357	853,100
2025-09-19	31.880	31.940	31.200	31.610	31.567	865,200
2025-09-18	32.630	32.630	31.530	31.720	31.677	1,348,000
2025-09-17	32.850	33.120	32.530	32.630	32.585	835,400
2025-09-16	32.810	33.160	32.460	32.880	32.835	840,000
2025-09-15	32.720	33.280	32.530	32.830	32.785	1,039,200
2025-09-12	33.100	33.160	32.610	32.940	32.895	931,000
2025-09-11	32.910	33.470	32.450	32.950	32.905	1,562,600
2025-09-10	32.990	33.200	32.650	32.920	32.875	792,363
2025-09-09	33.460	33.650	32.820	33.020	32.975	821,700
2025-09-08	32.530	33.570	32.530	33.490	33.444	1,265,320
2025-09-05	32.220	32.970	32.190	32.620	32.575	952,700
2025-09-04	31.920	32.990	31.630	32.200	32.156	1,746,460
2025-09-03	32.750	33.240	31.800	31.920	31.876	1,255,747
2025-09-02	33.690	33.770	31.690	32.750	32.705	2,492,415
2025-09-01	33.700	34.230	33.260	33.840	33.794	1,343,406
2025-08-29	33.880	34.150	33.380	33.700	33.654	1,300,160
2025-08-28	33.800	34.570	32.520	33.880	33.834	2,382,380
2025-08-27	35.600	35.980	33.770	33.870	33.824	3,116,009
2025-08-26	35.290	36.290	35.010	35.640	35.591	3,568,600
2025-08-25	34.450	37.130	34.120	35.350	35.302	5,429,519
2025-08-22	34.550	34.550	33.760	34.040	33.993	1,538,750
2025-08-21	34.660	34.910	34.210	34.340	34.293	1,446,406
2025-08-20	34.470	34.690	34.070	34.630	34.583	1,228,900
2025-08-19	34.500	34.560	33.930	34.470	34.423	1,504,600
2025-08-18	35.280	35.450	34.360	34.460	34.413	2,129,600
2025-08-15	34.350	34.980	34.010	34.500	34.453	1,690,000
2025-08-14	34.380	35.200	34.160	34.260	34.213	2,630,916
2025-08-13	34.330	34.880	34.230	34.420	34.373	2,121,200
2025-08-12	34.590	34.860	34.010	34.500	34.453	2,662,200
2025-08-11	34.160	35.060	34.160	34.760	34.712	3,379,000
2025-08-08	33.850	33.990	33.500	33.980	33.933	1,969,300
2025-08-07	33.350	33.890	33.170	33.850	33.804	2,204,400
2025-08-06	33.060	33.390	32.800	33.380	33.334	1,474,800
2025-08-05	32.650	33.060	32.580	32.880	32.835	1,127,600
2025-08-04	32.140	32.660	31.670	32.650	32.605	1,413,700
2025-08-01	32.100	32.350	31.870	32.150	32.106	1,064,900
2025-07-31	32.400	32.830	32.000	32.100	32.056	1,505,100
2025-07-30	32.870	32.870	32.010	32.440	32.396	1,272,700
2025-07-29	33.130	33.180	32.450	32.880	32.835	1,470,500
2025-07-28	32.750	33.300	32.650	33.180	33.135	1,688,800

← NewerPage 5 of 17 · 981 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.