Zhongshan Broad-Ocean Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.060 | 7.750 | 6.920 | 7.580 | 7.580 | 295,294,027 |
| 2026-10-22 | 6.450 | 7.060 | 6.430 | 7.060 | 7.060 | 87,010,350 |
| 2026-10-21 | 6.330 | 6.460 | 6.320 | 6.420 | 6.420 | 26,905,380 |
| 2026-10-20 | 6.280 | 6.390 | 6.250 | 6.360 | 6.360 | 25,466,006 |
| 2026-10-19 | 6.090 | 6.320 | 6.080 | 6.310 | 6.310 | 27,316,256 |
| 2026-10-16 | 6.100 | 6.210 | 6.070 | 6.120 | 6.120 | 22,581,415 |
| 2026-10-15 | 6.130 | 6.160 | 6.040 | 6.040 | 6.040 | 23,388,932 |
| 2026-10-14 | 6.370 | 6.370 | 6.210 | 6.220 | 6.220 | 19,623,105 |
| 2026-10-13 | 6.360 | 6.410 | 6.250 | 6.380 | 6.380 | 20,551,463 |
| 2026-10-12 | 6.380 | 6.440 | 6.360 | 6.400 | 6.400 | 14,580,100 |
| 2026-10-09 | 6.310 | 6.400 | 6.200 | 6.380 | 6.380 | 26,553,721 |
| 2026-10-08 | 6.410 | 6.470 | 6.290 | 6.300 | 6.300 | 21,530,424 |
| 2026-09-30 | 6.430 | 6.510 | 6.390 | 6.410 | 6.410 | 20,661,465 |
| 2026-09-29 | 6.420 | 6.460 | 6.330 | 6.400 | 6.400 | 19,746,881 |
| 2026-09-28 | 6.420 | 6.480 | 6.380 | 6.410 | 6.410 | 22,825,607 |
| 2026-09-24 | 6.420 | 6.560 | 6.390 | 6.450 | 6.450 | 27,255,508 |
| 2026-09-23 | 6.500 | 6.510 | 6.420 | 6.440 | 6.440 | 21,394,518 |
| 2026-09-22 | 6.550 | 6.580 | 6.480 | 6.500 | 6.500 | 27,703,580 |
| 2026-09-21 | 6.410 | 6.750 | 6.370 | 6.550 | 6.550 | 52,942,707 |
| 2026-09-18 | 6.350 | 6.420 | 6.340 | 6.370 | 6.370 | 22,219,852 |
| 2026-09-17 | 6.300 | 6.350 | 6.260 | 6.310 | 6.310 | 17,490,461 |
| 2026-09-16 | 6.300 | 6.350 | 6.230 | 6.310 | 6.310 | 20,200,170 |
| 2026-09-15 | 6.420 | 6.420 | 6.300 | 6.310 | 6.310 | 23,590,305 |
| 2026-09-14 | 6.420 | 6.480 | 6.400 | 6.430 | 6.430 | 18,038,389 |
| 2026-09-11 | 6.590 | 6.590 | 6.390 | 6.450 | 6.450 | 34,041,547 |
| 2026-09-10 | 6.710 | 6.720 | 6.610 | 6.630 | 6.630 | 26,689,145 |
| 2026-09-09 | 6.730 | 6.840 | 6.710 | 6.760 | 6.760 | 28,945,729 |
| 2026-09-08 | 6.720 | 6.770 | 6.670 | 6.720 | 6.720 | 29,076,783 |
| 2026-09-07 | 6.660 | 6.810 | 6.610 | 6.710 | 6.710 | 37,559,641 |
| 2026-09-04 | 6.820 | 6.860 | 6.630 | 6.660 | 6.660 | 60,308,242 |
| 2026-09-03 | 6.630 | 6.950 | 6.620 | 6.840 | 6.840 | 80,336,188 |
| 2026-09-02 | 6.670 | 6.680 | 6.580 | 6.600 | 6.600 | 26,092,637 |
| 2026-09-01 | 6.700 | 6.750 | 6.680 | 6.710 | 6.710 | 30,274,643 |
| 2026-08-31 | 6.660 | 6.720 | 6.610 | 6.700 | 6.700 | 29,532,363 |
| 2026-08-28 | 6.690 | 6.740 | 6.660 | 6.690 | 6.690 | 28,263,336 |
| 2026-08-27 | 6.650 | 6.720 | 6.610 | 6.710 | 6.710 | 37,488,359 |
| 2026-08-26 | 6.650 | 6.720 | 6.590 | 6.660 | 6.660 | 38,997,992 |
| 2026-08-25 | 6.650 | 6.720 | 6.530 | 6.690 | 6.690 | 66,663,914 |
| 2026-08-24 | 7.080 | 7.100 | 6.880 | 6.940 | 6.940 | 23,708,344 |
| 2026-08-21 | 7.010 | 7.150 | 7.000 | 7.070 | 7.070 | 19,354,824 |
| 2026-08-20 | 7.060 | 7.090 | 6.980 | 7.030 | 7.030 | 25,770,232 |
| 2026-08-19 | 7.400 | 7.410 | 6.970 | 6.990 | 6.990 | 52,796,887 |
| 2026-08-18 | 7.500 | 7.530 | 7.370 | 7.450 | 7.450 | 38,180,594 |
| 2026-08-17 | 7.480 | 7.600 | 7.340 | 7.550 | 7.550 | 49,028,609 |
| 2026-08-14 | 7.350 | 7.370 | 7.240 | 7.300 | 7.300 | 24,370,965 |
| 2026-08-13 | 7.430 | 7.510 | 7.330 | 7.350 | 7.350 | 31,681,203 |
| 2026-08-12 | 7.410 | 7.460 | 7.390 | 7.410 | 7.410 | 21,975,049 |
| 2026-08-11 | 7.430 | 7.500 | 7.350 | 7.420 | 7.420 | 30,482,859 |
| 2026-08-10 | 7.460 | 7.480 | 7.330 | 7.440 | 7.440 | 28,017,961 |
| 2026-08-07 | 7.500 | 7.520 | 7.340 | 7.400 | 7.400 | 35,248,277 |
| 2026-08-06 | 7.540 | 7.610 | 7.390 | 7.460 | 7.460 | 43,501,051 |
| 2026-08-05 | 7.520 | 7.600 | 7.470 | 7.560 | 7.560 | 44,514,465 |
| 2026-08-04 | 7.610 | 7.620 | 7.480 | 7.540 | 7.540 | 42,223,695 |
| 2026-08-03 | 7.440 | 7.650 | 7.400 | 7.620 | 7.620 | 47,334,035 |
| 2026-07-31 | 7.310 | 7.450 | 7.300 | 7.400 | 7.400 | 51,131,488 |
| 2026-07-30 | 7.180 | 7.330 | 7.140 | 7.250 | 7.250 | 43,628,992 |
| 2026-07-29 | 7.040 | 7.280 | 7.010 | 7.230 | 7.230 | 52,167,848 |
| 2026-07-28 | 6.920 | 7.060 | 6.890 | 7.010 | 7.010 | 34,215,449 |
| 2026-07-27 | 6.800 | 6.990 | 6.780 | 6.990 | 6.990 | 35,019,066 |
| 2026-07-24 | 6.900 | 6.990 | 6.790 | 6.790 | 6.790 | 33,597,648 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.1960 CNY |
| 2025-10-17 | 0.1000 CNY |
| 2025-06-11 | 0.1300 CNY |
| 2024-10-16 | 0.0600 CNY |
| 2024-06-27 | 0.1300 CNY |
| 2023-10-24 | 0.0800 CNY |
| 2023-06-09 | 0.0800 CNY |
| 2022-09-29 | 0.0800 CNY |
| 2022-08-03 | 0.0800 CNY |
| 2021-09-28 | 0.0900 CNY |
| 2021-07-14 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.