Zhejiang Bofay Elec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 28.730 | 29.330 | 26.200 | 26.950 | 26.877 | 6,495,966 |
| 2025-04-25 | 25.840 | 28.170 | 24.000 | 28.170 | 28.094 | 5,602,389 |
| 2025-04-24 | 25.940 | 26.080 | 25.450 | 25.610 | 25.541 | 751,550 |
| 2025-04-23 | 25.760 | 25.980 | 25.700 | 25.940 | 25.870 | 955,400 |
| 2025-04-22 | 25.760 | 25.950 | 25.560 | 25.760 | 25.691 | 642,350 |
| 2025-04-21 | 25.010 | 25.830 | 25.010 | 25.620 | 25.551 | 826,000 |
| 2025-04-18 | 25.500 | 25.650 | 25.000 | 25.200 | 25.132 | 685,900 |
| 2025-04-17 | 25.330 | 26.000 | 25.060 | 25.470 | 25.401 | 995,400 |
| 2025-04-16 | 26.090 | 26.350 | 25.060 | 25.360 | 25.292 | 733,200 |
| 2025-04-15 | 25.890 | 26.270 | 25.630 | 26.080 | 26.010 | 739,800 |
| 2025-04-14 | 26.000 | 26.180 | 25.540 | 25.920 | 25.850 | 652,700 |
| 2025-04-11 | 25.050 | 25.890 | 24.500 | 25.450 | 25.381 | 836,300 |
| 2025-04-10 | 24.320 | 25.390 | 24.320 | 25.110 | 25.042 | 1,175,100 |
| 2025-04-09 | 23.230 | 24.130 | 21.390 | 24.050 | 23.985 | 1,392,100 |
| 2025-04-08 | 24.580 | 24.900 | 22.600 | 23.280 | 23.217 | 1,728,800 |
| 2025-04-07 | 26.730 | 26.730 | 24.580 | 24.580 | 24.514 | 819,500 |
| 2025-04-03 | 27.540 | 27.540 | 26.760 | 27.310 | 27.236 | 648,100 |
| 2025-04-02 | 27.360 | 27.740 | 27.120 | 27.400 | 27.326 | 587,100 |
| 2025-04-01 | 26.620 | 27.740 | 26.600 | 27.390 | 27.316 | 1,054,700 |
| 2025-03-31 | 27.470 | 27.470 | 26.090 | 26.600 | 26.528 | 804,400 |
| 2025-03-28 | 28.000 | 28.000 | 26.870 | 26.960 | 26.887 | 999,600 |
| 2025-03-27 | 28.430 | 28.550 | 27.810 | 28.010 | 27.935 | 556,000 |
| 2025-03-26 | 27.750 | 28.440 | 27.120 | 28.370 | 28.294 | 915,900 |
| 2025-03-25 | 27.470 | 27.990 | 27.010 | 27.750 | 27.675 | 833,400 |
| 2025-03-24 | 28.500 | 28.700 | 27.010 | 27.450 | 27.376 | 1,036,800 |
| 2025-03-21 | 28.980 | 28.980 | 28.310 | 28.480 | 28.403 | 701,500 |
| 2025-03-20 | 29.000 | 29.240 | 28.620 | 28.880 | 28.802 | 686,700 |
| 2025-03-19 | 29.440 | 29.480 | 28.930 | 29.010 | 28.932 | 852,017 |
| 2025-03-18 | 29.220 | 29.350 | 29.020 | 29.340 | 29.261 | 846,100 |
| 2025-03-17 | 28.850 | 29.180 | 28.830 | 29.100 | 29.022 | 857,100 |
| 2025-03-14 | 28.700 | 28.930 | 28.200 | 28.820 | 28.742 | 897,417 |
| 2025-03-13 | 29.000 | 29.150 | 28.250 | 28.520 | 28.443 | 694,700 |
| 2025-03-12 | 29.050 | 29.280 | 28.860 | 29.000 | 28.922 | 880,089 |
| 2025-03-11 | 28.790 | 29.000 | 28.500 | 28.950 | 28.872 | 724,400 |
| 2025-03-10 | 28.800 | 29.100 | 28.580 | 29.040 | 28.962 | 916,900 |
| 2025-03-07 | 28.540 | 28.950 | 28.450 | 28.610 | 28.533 | 682,500 |
| 2025-03-06 | 28.650 | 28.700 | 28.000 | 28.670 | 28.593 | 954,300 |
| 2025-03-05 | 28.910 | 28.910 | 28.110 | 28.310 | 28.234 | 784,800 |
| 2025-03-04 | 28.450 | 28.620 | 28.090 | 28.510 | 28.433 | 563,300 |
| 2025-03-03 | 28.390 | 28.800 | 28.190 | 28.390 | 28.314 | 913,000 |
| 2025-02-28 | 28.700 | 28.900 | 28.070 | 28.180 | 28.104 | 901,900 |
| 2025-02-27 | 29.220 | 29.220 | 28.410 | 28.970 | 28.892 | 1,110,600 |
| 2025-02-26 | 29.130 | 29.450 | 29.010 | 29.110 | 29.032 | 879,970 |
| 2025-02-25 | 29.200 | 29.350 | 28.890 | 29.100 | 29.022 | 913,500 |
| 2025-02-24 | 29.370 | 29.500 | 29.000 | 29.230 | 29.151 | 1,032,700 |
| 2025-02-21 | 29.800 | 29.800 | 29.100 | 29.270 | 29.191 | 1,412,800 |
| 2025-02-20 | 29.630 | 30.340 | 29.390 | 29.860 | 29.780 | 1,302,300 |
| 2025-02-19 | 29.060 | 29.820 | 28.700 | 29.670 | 29.590 | 879,400 |
| 2025-02-18 | 30.000 | 30.000 | 28.800 | 29.030 | 28.952 | 1,256,300 |
| 2025-02-17 | 29.740 | 30.060 | 29.530 | 29.810 | 29.730 | 1,255,700 |
| 2025-02-14 | 30.200 | 30.580 | 29.580 | 29.760 | 29.680 | 1,407,600 |
| 2025-02-13 | 30.850 | 31.340 | 30.150 | 30.210 | 30.129 | 1,768,700 |
| 2025-02-12 | 30.700 | 32.200 | 30.570 | 30.990 | 30.907 | 1,872,730 |
| 2025-02-11 | 30.780 | 30.940 | 30.300 | 30.750 | 30.667 | 1,588,999 |
| 2025-02-10 | 31.000 | 31.000 | 30.300 | 30.780 | 30.697 | 1,540,000 |
| 2025-02-07 | 30.820 | 31.350 | 29.940 | 30.670 | 30.587 | 2,577,000 |
| 2025-02-06 | 29.140 | 30.310 | 29.030 | 30.310 | 30.228 | 1,911,700 |
| 2025-02-05 | 30.010 | 30.040 | 29.180 | 29.240 | 29.161 | 1,577,600 |
| 2025-01-27 | 30.590 | 30.690 | 29.830 | 29.830 | 29.750 | 1,563,000 |
| 2025-01-24 | 30.030 | 30.680 | 29.000 | 30.680 | 30.597 | 3,575,800 |
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.