Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.800	32.910	32.230	32.750	32.705	1,727,100
2025-07-24	32.980	33.150	32.600	32.800	32.755	2,242,600
2025-07-23	35.100	35.280	32.950	32.980	32.935	3,489,600
2025-07-22	33.310	34.380	33.000	34.000	33.953	5,325,520
2025-07-21	32.370	33.770	32.200	33.290	33.244	4,417,800
2025-07-18	32.110	32.270	31.750	31.960	31.916	1,151,300
2025-07-17	32.350	32.350	31.830	32.110	32.066	1,313,620
2025-07-16	32.200	32.250	31.600	32.030	31.986	1,449,400
2025-07-15	32.980	33.000	31.920	32.150	32.106	2,301,100
2025-07-14	32.300	33.180	31.980	33.070	33.025	3,616,200
2025-07-11	32.980	32.980	31.600	32.060	32.016	3,191,350
2025-07-10	32.120	33.250	32.120	32.850	32.805	3,899,417
2025-07-09	32.680	33.860	32.620	32.630	32.585	6,121,287
2025-07-08	32.240	32.750	31.670	32.600	32.555	4,302,567
2025-07-07	32.000	32.680	31.520	32.400	32.356	3,675,420
2025-07-04	33.000	33.000	31.980	32.100	32.056	4,784,486
2025-07-03	34.890	34.930	32.450	33.270	33.224	10,034,707
2025-07-02	32.440	35.160	31.840	35.160	35.112	10,381,390
2025-07-01	32.280	32.580	31.440	31.960	31.916	1,658,800
2025-06-30	31.000	32.600	30.920	32.270	32.226	2,314,400
2025-06-27	31.480	31.480	30.930	31.070	31.027	1,007,100
2025-06-26	31.030	31.660	30.870	31.280	31.237	1,484,500
2025-06-25	31.180	31.480	30.750	31.200	31.157	1,505,300
2025-06-24	30.020	31.080	29.980	30.860	30.818	1,372,800
2025-06-23	29.360	30.050	29.020	29.950	29.909	883,300
2025-06-20	29.490	30.030	29.070	29.380	29.340	827,800
2025-06-19	30.530	30.530	29.180	29.490	29.450	1,069,300
2025-06-18	30.520	30.650	29.660	30.230	30.189	1,019,100
2025-06-17	30.900	31.070	30.300	30.560	30.518	1,027,500
2025-06-16	30.780	31.290	30.520	30.890	30.848	1,731,600
2025-06-13	30.450	31.300	30.220	30.880	30.838	1,942,300
2025-06-12	30.980	31.000	30.460	30.780	30.738	1,116,900
2025-06-11	30.800	31.330	30.650	30.710	30.668	1,335,264
2025-06-10	31.390	31.660	30.370	30.790	30.748	1,765,800
2025-06-09	30.980	31.440	30.510	31.350	31.307	2,162,324
2025-06-06	30.040	31.290	29.990	31.010	30.967	3,082,416
2025-06-05	30.400	30.440	29.920	30.000	29.959	1,228,400
2025-06-04	29.800	30.880	29.800	30.300	30.258	1,703,100
2025-06-03	29.830	29.930	29.290	29.480	29.440	1,666,780
2025-05-30	31.000	31.210	30.000	30.130	30.089	2,422,500
2025-05-29	29.980	31.500	29.630	31.300	31.257	3,992,980
2025-05-28	29.820	30.850	29.590	30.220	30.139	2,834,420
2025-05-27	29.960	30.140	29.200	29.810	29.730	1,821,380
2025-05-26	28.850	30.250	28.600	29.990	29.909	3,115,000
2025-05-23	29.350	29.440	28.670	28.900	28.822	1,744,780
2025-05-22	29.490	30.170	29.070	29.410	29.331	1,853,630
2025-05-21	30.010	30.290	29.430	29.660	29.580	2,773,300
2025-05-20	30.900	30.900	29.810	30.310	30.228	5,716,580
2025-05-19	31.310	34.050	31.020	32.000	31.914	7,040,800
2025-05-16	30.600	31.200	30.000	30.950	30.867	4,112,800
2025-05-15	32.060	32.100	30.500	30.630	30.548	6,192,400
2025-05-14	29.520	32.640	29.070	32.640	32.552	4,745,580
2025-05-13	28.800	29.680	28.500	29.670	29.590	3,968,670
2025-05-12	28.080	28.650	27.860	28.600	28.523	1,966,770
2025-05-09	29.060	29.390	27.950	28.090	28.014	2,539,200
2025-05-08	28.000	28.520	27.810	28.370	28.294	1,671,400
2025-05-07	28.500	28.760	27.800	28.140	28.064	2,527,800
2025-05-06	27.000	28.980	26.850	28.200	28.124	4,222,600
2025-04-30	26.860	27.500	26.600	26.600	26.528	2,682,450
2025-04-29	26.690	27.150	26.300	27.000	26.927	3,644,316

← NewerPage 6 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.