Zhongshan Broad-Ocean Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.570 | 4.630 | 4.550 | 4.590 | 4.322 | 15,121,655 |
| 2024-07-26 | 4.470 | 4.580 | 4.450 | 4.580 | 4.312 | 19,753,982 |
| 2024-07-25 | 4.360 | 4.490 | 4.360 | 4.440 | 4.180 | 13,248,285 |
| 2024-07-24 | 4.440 | 4.460 | 4.370 | 4.380 | 4.124 | 14,846,982 |
| 2024-07-23 | 4.570 | 4.570 | 4.440 | 4.440 | 4.180 | 17,675,190 |
| 2024-07-22 | 4.610 | 4.630 | 4.530 | 4.560 | 4.293 | 12,845,116 |
| 2024-07-19 | 4.580 | 4.660 | 4.550 | 4.600 | 4.331 | 12,571,890 |
| 2024-07-18 | 4.590 | 4.630 | 4.530 | 4.610 | 4.341 | 13,485,792 |
| 2024-07-17 | 4.670 | 4.670 | 4.570 | 4.610 | 4.341 | 11,789,519 |
| 2024-07-16 | 4.710 | 4.710 | 4.620 | 4.650 | 4.378 | 10,875,119 |
| 2024-07-15 | 4.770 | 4.780 | 4.680 | 4.720 | 4.444 | 14,234,460 |
| 2024-07-12 | 4.740 | 4.790 | 4.730 | 4.780 | 4.501 | 13,610,637 |
| 2024-07-11 | 4.710 | 4.770 | 4.700 | 4.760 | 4.482 | 15,863,435 |
| 2024-07-10 | 4.640 | 4.690 | 4.620 | 4.630 | 4.359 | 12,371,050 |
| 2024-07-09 | 4.500 | 4.670 | 4.480 | 4.640 | 4.369 | 19,411,187 |
| 2024-07-08 | 4.590 | 4.610 | 4.480 | 4.500 | 4.237 | 15,880,793 |
| 2024-07-05 | 4.610 | 4.640 | 4.560 | 4.620 | 4.350 | 14,910,350 |
| 2024-07-04 | 4.690 | 4.740 | 4.600 | 4.640 | 4.369 | 15,260,000 |
| 2024-07-03 | 4.780 | 4.780 | 4.690 | 4.710 | 4.435 | 11,412,609 |
| 2024-07-02 | 4.790 | 4.810 | 4.730 | 4.750 | 4.472 | 16,751,310 |
| 2024-07-01 | 4.750 | 4.840 | 4.710 | 4.800 | 4.519 | 19,524,160 |
| 2024-06-28 | 4.610 | 4.800 | 4.580 | 4.730 | 4.453 | 22,985,559 |
| 2024-06-27 | 4.750 | 4.750 | 4.590 | 4.600 | 4.331 | 18,905,466 |
| 2024-06-26 | 4.670 | 4.840 | 4.650 | 4.830 | 4.425 | 18,770,184 |
| 2024-06-25 | 4.700 | 4.760 | 4.630 | 4.670 | 4.279 | 19,668,981 |
| 2024-06-24 | 4.810 | 4.850 | 4.700 | 4.720 | 4.324 | 17,541,147 |
| 2024-06-21 | 4.820 | 4.890 | 4.800 | 4.840 | 4.434 | 13,604,580 |
| 2024-06-20 | 4.950 | 4.960 | 4.800 | 4.810 | 4.407 | 19,669,312 |
| 2024-06-19 | 5.030 | 5.050 | 4.950 | 4.950 | 4.535 | 15,437,801 |
| 2024-06-18 | 4.950 | 5.030 | 4.940 | 5.030 | 4.608 | 15,547,100 |
| 2024-06-17 | 4.950 | 5.070 | 4.930 | 4.950 | 4.535 | 24,026,677 |
| 2024-06-14 | 4.870 | 5.000 | 4.840 | 4.980 | 4.563 | 29,737,867 |
| 2024-06-13 | 4.930 | 4.950 | 4.840 | 4.880 | 4.471 | 21,576,539 |
| 2024-06-12 | 4.980 | 5.000 | 4.900 | 4.930 | 4.517 | 20,281,370 |
| 2024-06-11 | 4.980 | 5.010 | 4.930 | 5.000 | 4.581 | 14,511,768 |
| 2024-06-07 | 5.030 | 5.050 | 4.930 | 5.000 | 4.581 | 15,279,249 |
| 2024-06-06 | 5.070 | 5.130 | 4.970 | 5.000 | 4.581 | 23,066,514 |
| 2024-06-05 | 5.180 | 5.210 | 5.050 | 5.070 | 4.645 | 20,899,675 |
| 2024-06-04 | 5.160 | 5.220 | 5.090 | 5.210 | 4.773 | 18,520,460 |
| 2024-06-03 | 5.170 | 5.220 | 5.120 | 5.160 | 4.728 | 21,304,946 |
| 2024-05-31 | 5.220 | 5.250 | 5.210 | 5.220 | 4.783 | 11,121,590 |
| 2024-05-30 | 5.260 | 5.280 | 5.200 | 5.210 | 4.773 | 12,309,300 |
| 2024-05-29 | 5.240 | 5.300 | 5.220 | 5.260 | 4.819 | 12,784,740 |
| 2024-05-28 | 5.190 | 5.290 | 5.190 | 5.250 | 4.810 | 16,924,416 |
| 2024-05-27 | 5.190 | 5.220 | 5.120 | 5.220 | 4.783 | 14,030,230 |
| 2024-05-24 | 5.150 | 5.210 | 5.130 | 5.140 | 4.709 | 12,557,533 |
| 2024-05-23 | 5.250 | 5.250 | 5.130 | 5.150 | 4.718 | 17,836,344 |
| 2024-05-22 | 5.240 | 5.280 | 5.230 | 5.250 | 4.810 | 13,323,226 |
| 2024-05-21 | 5.260 | 5.340 | 5.240 | 5.250 | 4.810 | 16,265,860 |
| 2024-05-20 | 5.300 | 5.340 | 5.270 | 5.280 | 4.838 | 19,641,070 |
| 2024-05-17 | 5.260 | 5.310 | 5.220 | 5.310 | 4.865 | 16,766,497 |
| 2024-05-16 | 5.280 | 5.310 | 5.240 | 5.260 | 4.819 | 19,327,404 |
| 2024-05-15 | 5.330 | 5.350 | 5.220 | 5.220 | 4.783 | 19,495,449 |
| 2024-05-14 | 5.360 | 5.410 | 5.330 | 5.350 | 4.902 | 19,523,492 |
| 2024-05-13 | 5.280 | 5.390 | 5.220 | 5.360 | 4.911 | 29,243,890 |
| 2024-05-10 | 5.340 | 5.360 | 5.260 | 5.310 | 4.865 | 20,799,280 |
| 2024-05-09 | 5.310 | 5.380 | 5.280 | 5.330 | 4.883 | 23,903,668 |
| 2024-05-08 | 5.400 | 5.410 | 5.260 | 5.270 | 4.828 | 30,991,179 |
| 2024-05-07 | 5.460 | 5.460 | 5.360 | 5.390 | 4.938 | 36,743,386 |
| 2024-05-06 | 5.400 | 5.500 | 5.400 | 5.470 | 5.012 | 41,565,779 |
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.