Zhejiang Bofay Elec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 23.620 | 23.990 | 23.500 | 23.870 | 23.806 | 1,315,477 |
| 2024-10-30 | 24.230 | 24.390 | 23.230 | 23.490 | 23.427 | 1,770,200 |
| 2024-10-29 | 25.000 | 25.000 | 24.120 | 24.200 | 24.135 | 1,559,160 |
| 2024-10-28 | 25.180 | 25.230 | 24.500 | 25.000 | 24.933 | 2,616,900 |
| 2024-10-25 | 24.160 | 25.730 | 24.160 | 25.440 | 25.372 | 3,803,440 |
| 2024-10-24 | 24.210 | 25.290 | 23.880 | 24.510 | 24.444 | 2,184,900 |
| 2024-10-23 | 24.400 | 25.000 | 24.010 | 24.390 | 24.324 | 2,771,940 |
| 2024-10-22 | 23.850 | 24.800 | 23.850 | 24.500 | 24.434 | 2,591,200 |
| 2024-10-21 | 23.860 | 24.280 | 23.310 | 23.990 | 23.925 | 2,854,740 |
| 2024-10-18 | 24.000 | 25.300 | 23.300 | 23.860 | 23.796 | 3,941,800 |
| 2024-10-17 | 24.010 | 24.640 | 23.870 | 24.120 | 24.055 | 2,894,300 |
| 2024-10-16 | 23.270 | 24.150 | 23.170 | 24.010 | 23.945 | 2,601,049 |
| 2024-10-15 | 23.950 | 24.240 | 23.660 | 23.950 | 23.886 | 3,128,500 |
| 2024-10-14 | 24.450 | 24.660 | 23.500 | 23.950 | 23.886 | 2,497,810 |
| 2024-10-11 | 23.900 | 24.500 | 23.510 | 23.940 | 23.876 | 3,610,259 |
| 2024-10-10 | 23.290 | 24.300 | 22.800 | 24.030 | 23.965 | 3,554,400 |
| 2024-10-09 | 23.640 | 23.970 | 22.060 | 23.200 | 23.138 | 2,658,601 |
| 2024-10-08 | 25.730 | 25.730 | 22.980 | 24.460 | 24.394 | 2,889,067 |
| 2024-09-30 | 22.200 | 23.390 | 21.580 | 23.390 | 23.327 | 2,276,610 |
| 2024-09-27 | 20.460 | 21.480 | 20.390 | 21.260 | 21.203 | 1,386,200 |
| 2024-09-26 | 19.830 | 20.280 | 19.830 | 20.250 | 20.195 | 816,600 |
| 2024-09-25 | 19.960 | 20.240 | 19.840 | 19.950 | 19.896 | 928,282 |
| 2024-09-24 | 19.400 | 19.850 | 19.240 | 19.820 | 19.767 | 803,300 |
| 2024-09-23 | 19.340 | 19.600 | 19.150 | 19.230 | 19.178 | 543,500 |
| 2024-09-20 | 19.560 | 19.560 | 18.990 | 19.380 | 19.328 | 653,500 |
| 2024-09-19 | 19.270 | 19.600 | 18.950 | 19.370 | 19.318 | 815,200 |
| 2024-09-18 | 19.700 | 19.830 | 18.740 | 19.010 | 18.959 | 837,100 |
| 2024-09-13 | 20.230 | 20.230 | 19.570 | 19.650 | 19.597 | 709,500 |
| 2024-09-12 | 20.520 | 20.530 | 19.900 | 20.040 | 19.986 | 696,993 |
| 2024-09-11 | 20.080 | 20.620 | 20.080 | 20.270 | 20.215 | 474,382 |
| 2024-09-10 | 20.370 | 20.370 | 20.000 | 20.160 | 20.106 | 572,182 |
| 2024-09-09 | 20.030 | 20.550 | 19.660 | 20.190 | 20.136 | 1,272,900 |
| 2024-09-06 | 21.770 | 22.500 | 20.270 | 20.370 | 20.315 | 2,758,600 |
| 2024-09-05 | 20.870 | 21.560 | 20.710 | 21.400 | 21.342 | 1,043,900 |
| 2024-09-04 | 20.400 | 21.000 | 20.210 | 20.870 | 20.814 | 991,900 |
| 2024-09-03 | 20.450 | 20.770 | 20.270 | 20.410 | 20.355 | 442,700 |
| 2024-09-02 | 20.600 | 20.870 | 20.450 | 20.450 | 20.395 | 755,200 |
| 2024-08-30 | 20.380 | 20.830 | 20.330 | 20.600 | 20.545 | 628,800 |
| 2024-08-29 | 19.960 | 20.450 | 19.820 | 20.390 | 20.335 | 637,200 |
| 2024-08-28 | 19.800 | 20.400 | 19.690 | 19.980 | 19.926 | 394,700 |
| 2024-08-27 | 20.350 | 20.350 | 19.810 | 19.880 | 19.826 | 321,400 |
| 2024-08-26 | 19.950 | 20.510 | 19.920 | 20.340 | 20.285 | 511,900 |
| 2024-08-23 | 20.050 | 20.400 | 19.510 | 19.900 | 19.846 | 626,811 |
| 2024-08-22 | 20.610 | 20.740 | 20.050 | 20.050 | 19.996 | 410,700 |
| 2024-08-21 | 20.460 | 20.770 | 20.280 | 20.600 | 20.545 | 386,800 |
| 2024-08-20 | 21.380 | 21.450 | 20.550 | 20.600 | 20.545 | 832,300 |
| 2024-08-19 | 20.870 | 21.230 | 20.630 | 21.020 | 20.963 | 671,400 |
| 2024-08-16 | 21.270 | 21.520 | 20.830 | 20.880 | 20.824 | 620,900 |
| 2024-08-15 | 21.090 | 21.250 | 20.610 | 21.180 | 21.123 | 674,400 |
| 2024-08-14 | 21.080 | 21.210 | 20.950 | 21.180 | 21.123 | 631,000 |
| 2024-08-13 | 20.470 | 21.180 | 20.200 | 21.100 | 21.043 | 938,600 |
| 2024-08-12 | 20.500 | 20.860 | 20.340 | 20.510 | 20.455 | 645,299 |
| 2024-08-09 | 20.780 | 20.890 | 20.500 | 20.500 | 20.445 | 451,800 |
| 2024-08-08 | 20.820 | 20.960 | 20.510 | 20.680 | 20.624 | 555,700 |
| 2024-08-07 | 20.930 | 21.090 | 20.800 | 20.870 | 20.814 | 551,300 |
| 2024-08-06 | 20.820 | 21.150 | 20.640 | 20.960 | 20.904 | 710,000 |
| 2024-08-05 | 21.860 | 21.860 | 20.560 | 20.610 | 20.555 | 1,111,530 |
| 2024-08-02 | 21.420 | 21.680 | 21.020 | 21.300 | 21.243 | 1,064,700 |
| 2024-08-01 | 21.100 | 21.580 | 21.000 | 21.420 | 21.362 | 1,026,400 |
| 2024-07-31 | 20.590 | 21.140 | 20.390 | 21.140 | 21.083 | 870,900 |
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.