Zhejiang Bofay Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.840	31.450	29.800	30.800	30.717	3,977,100
2025-01-22	30.500	30.760	29.740	29.740	29.660	2,763,799
2025-01-21	31.650	31.720	29.820	30.520	30.438	3,213,700
2025-01-20	32.070	32.580	30.770	31.100	31.016	6,563,870
2025-01-17	28.880	32.260	28.700	32.260	32.173	6,975,198
2025-01-16	28.210	29.540	28.200	29.330	29.251	4,141,970
2025-01-15	31.350	31.350	29.340	29.340	29.261	5,327,970
2025-01-14	31.580	34.800	31.050	32.600	32.512	8,632,540
2025-01-13	29.520	31.900	29.030	31.800	31.714	3,078,536
2025-01-10	30.490	30.490	29.700	29.750	29.670	1,211,900
2025-01-09	30.120	30.570	29.950	30.480	30.398	1,527,200
2025-01-08	29.990	30.330	29.530	30.100	30.019	1,459,900
2025-01-07	29.820	30.240	28.970	30.240	30.159	2,179,000
2025-01-06	27.320	29.600	26.430	29.250	29.171	2,389,200
2025-01-03	28.400	28.490	27.230	27.320	27.246	1,199,900
2025-01-02	28.120	28.740	27.900	28.010	27.935	1,155,200
2024-12-31	29.220	29.290	28.160	28.390	28.314	1,144,864
2024-12-30	28.700	29.890	28.050	29.220	29.141	2,245,834
2024-12-27	27.900	29.300	27.850	29.030	28.952	1,780,734
2024-12-26	27.420	28.100	27.320	27.850	27.775	1,145,800
2024-12-25	28.720	28.720	27.100	27.360	27.286	1,229,271
2024-12-24	28.360	29.050	28.030	28.730	28.653	999,105
2024-12-23	29.610	30.260	28.290	28.390	28.314	1,492,100
2024-12-20	29.820	30.210	29.670	29.880	29.800	1,101,364
2024-12-19	29.140	29.960	28.900	29.960	29.879	1,105,600
2024-12-18	29.350	29.890	28.620	29.600	29.520	1,410,200
2024-12-17	30.820	30.820	29.120	29.350	29.271	2,258,050
2024-12-16	30.510	31.340	30.310	30.830	30.747	1,669,686
2024-12-13	31.050	31.450	30.600	30.750	30.667	2,036,904
2024-12-12	30.800	31.600	30.520	31.570	31.485	2,885,771
2024-12-11	31.920	31.950	30.210	30.910	30.827	4,636,971
2024-12-10	34.760	34.760	32.440	32.470	32.383	6,821,200
2024-12-09	32.950	36.260	32.530	34.770	34.676	9,004,071
2024-12-06	31.800	33.400	31.550	32.960	32.871	4,103,834
2024-12-05	31.560	31.960	30.910	31.890	31.804	3,192,534
2024-12-04	30.560	32.820	30.410	31.860	31.774	4,359,305
2024-12-03	30.540	31.370	30.280	30.820	30.737	3,642,571
2024-12-02	29.750	30.700	29.570	30.530	30.448	3,986,800
2024-11-29	29.980	30.300	28.850	29.740	29.660	3,099,134
2024-11-28	29.580	30.290	29.500	29.880	29.800	3,146,254
2024-11-27	30.450	30.450	28.600	29.940	29.859	4,605,847
2024-11-26	30.300	32.450	29.500	31.450	31.365	6,904,081
2024-11-25	32.500	32.500	29.710	30.550	30.468	5,436,634
2024-11-22	33.910	35.600	32.780	32.810	32.722	7,136,305
2024-11-21	40.520	40.900	36.420	36.420	36.322	8,903,064
2024-11-20	34.890	40.470	33.170	40.470	40.361	9,778,105
2024-11-19	34.980	38.480	33.220	36.790	36.691	8,816,941
2024-11-18	32.070	34.980	32.070	34.980	34.886	4,431,695
2024-11-15	27.520	31.800	27.500	31.800	31.714	5,898,464
2024-11-14	29.060	30.900	27.800	28.910	28.832	6,150,600
2024-11-13	27.490	29.810	26.700	29.600	29.520	7,870,801
2024-11-12	25.200	27.130	24.910	27.130	27.057	4,902,700
2024-11-11	24.220	24.780	24.220	24.660	24.594	1,659,100
2024-11-08	24.460	24.660	24.250	24.300	24.235	1,291,300
2024-11-07	24.250	24.460	24.030	24.450	24.384	1,073,100
2024-11-06	24.900	24.900	24.200	24.330	24.265	1,713,700
2024-11-05	24.090	25.200	23.770	24.800	24.733	2,563,700
2024-11-04	23.090	23.760	22.850	23.720	23.656	808,677
2024-11-01	23.950	24.240	23.100	23.240	23.177	1,300,600
2024-10-31	23.620	23.990	23.500	23.870	23.806	1,315,477

← NewerPage 8 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.