Zhongshan Broad-Ocean Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.300 | 5.400 | 5.280 | 5.360 | 4.911 | 36,366,512 |
| 2024-04-29 | 5.300 | 5.360 | 5.250 | 5.310 | 4.865 | 35,759,621 |
| 2024-04-26 | 5.170 | 5.310 | 5.140 | 5.300 | 4.856 | 46,528,941 |
| 2024-04-25 | 5.150 | 5.190 | 5.110 | 5.170 | 4.737 | 24,589,170 |
| 2024-04-24 | 5.050 | 5.150 | 4.970 | 5.150 | 4.718 | 27,068,605 |
| 2024-04-23 | 5.160 | 5.210 | 5.050 | 5.070 | 4.645 | 35,900,478 |
| 2024-04-22 | 5.060 | 5.100 | 4.970 | 5.030 | 4.608 | 15,517,955 |
| 2024-04-19 | 5.050 | 5.150 | 5.040 | 5.070 | 4.645 | 16,786,793 |
| 2024-04-18 | 5.080 | 5.170 | 5.030 | 5.100 | 4.673 | 22,089,749 |
| 2024-04-17 | 4.880 | 5.090 | 4.880 | 5.090 | 4.663 | 25,209,571 |
| 2024-04-16 | 4.990 | 5.040 | 4.820 | 4.830 | 4.425 | 26,846,150 |
| 2024-04-15 | 5.060 | 5.130 | 4.950 | 5.030 | 4.608 | 23,803,446 |
| 2024-04-12 | 5.100 | 5.130 | 5.040 | 5.060 | 4.636 | 14,850,128 |
| 2024-04-11 | 5.090 | 5.190 | 5.050 | 5.110 | 4.682 | 23,685,889 |
| 2024-04-10 | 5.160 | 5.210 | 5.090 | 5.130 | 4.700 | 21,879,355 |
| 2024-04-09 | 5.050 | 5.220 | 5.050 | 5.200 | 4.764 | 34,583,840 |
| 2024-04-08 | 5.140 | 5.170 | 5.060 | 5.060 | 4.636 | 18,338,640 |
| 2024-04-03 | 5.150 | 5.210 | 5.130 | 5.140 | 4.709 | 16,895,610 |
| 2024-04-02 | 5.180 | 5.200 | 5.130 | 5.180 | 4.746 | 21,729,430 |
| 2024-04-01 | 5.050 | 5.180 | 5.050 | 5.180 | 4.746 | 21,826,356 |
| 2024-03-29 | 4.990 | 5.060 | 4.980 | 5.060 | 4.636 | 8,377,200 |
| 2024-03-28 | 4.870 | 5.060 | 4.870 | 4.990 | 4.572 | 17,806,130 |
| 2024-03-27 | 5.050 | 5.070 | 4.890 | 4.900 | 4.489 | 19,540,366 |
| 2024-03-26 | 5.010 | 5.080 | 4.980 | 5.070 | 4.645 | 21,785,779 |
| 2024-03-25 | 5.110 | 5.160 | 5.010 | 5.010 | 4.590 | 22,688,998 |
| 2024-03-22 | 5.150 | 5.220 | 5.090 | 5.160 | 4.728 | 28,282,723 |
| 2024-03-21 | 5.210 | 5.230 | 5.130 | 5.190 | 4.755 | 30,283,605 |
| 2024-03-20 | 5.040 | 5.220 | 5.030 | 5.190 | 4.755 | 40,279,307 |
| 2024-03-19 | 5.020 | 5.140 | 4.990 | 5.060 | 4.636 | 29,422,062 |
| 2024-03-18 | 4.930 | 5.040 | 4.920 | 5.040 | 4.618 | 27,753,583 |
| 2024-03-15 | 4.850 | 4.920 | 4.840 | 4.920 | 4.508 | 16,000,041 |
| 2024-03-14 | 4.870 | 4.920 | 4.830 | 4.870 | 4.462 | 17,506,885 |
| 2024-03-13 | 4.880 | 4.910 | 4.840 | 4.870 | 4.462 | 16,982,502 |
| 2024-03-12 | 4.900 | 4.930 | 4.860 | 4.890 | 4.480 | 23,295,396 |
| 2024-03-11 | 4.830 | 4.910 | 4.800 | 4.910 | 4.499 | 18,438,584 |
| 2024-03-08 | 4.820 | 4.860 | 4.780 | 4.830 | 4.425 | 12,703,143 |
| 2024-03-07 | 4.880 | 4.930 | 4.810 | 4.820 | 4.416 | 20,374,295 |
| 2024-03-06 | 4.780 | 4.920 | 4.770 | 4.880 | 4.471 | 23,805,487 |
| 2024-03-05 | 4.830 | 4.860 | 4.770 | 4.800 | 4.398 | 24,888,860 |
| 2024-03-04 | 5.000 | 5.000 | 4.810 | 4.860 | 4.453 | 43,457,380 |
| 2024-03-01 | 5.080 | 5.250 | 4.980 | 5.010 | 4.590 | 68,436,302 |
| 2024-02-29 | 4.670 | 4.930 | 4.650 | 4.910 | 4.499 | 39,708,659 |
| 2024-02-28 | 4.820 | 4.900 | 4.690 | 4.700 | 4.306 | 33,837,250 |
| 2024-02-27 | 4.680 | 4.820 | 4.660 | 4.820 | 4.416 | 22,771,496 |
| 2024-02-26 | 4.740 | 4.770 | 4.680 | 4.700 | 4.306 | 26,843,770 |
| 2024-02-23 | 4.650 | 4.680 | 4.590 | 4.680 | 4.288 | 20,698,587 |
| 2024-02-22 | 4.630 | 4.660 | 4.590 | 4.640 | 4.251 | 19,692,856 |
| 2024-02-21 | 4.540 | 4.730 | 4.520 | 4.630 | 4.242 | 25,346,670 |
| 2024-02-20 | 4.600 | 4.600 | 4.510 | 4.580 | 4.196 | 18,700,949 |
| 2024-02-19 | 4.730 | 4.750 | 4.540 | 4.580 | 4.196 | 31,937,495 |
| 2024-02-08 | 4.430 | 4.770 | 4.420 | 4.700 | 4.306 | 41,623,824 |
| 2024-02-07 | 4.200 | 4.550 | 4.200 | 4.450 | 4.077 | 42,301,638 |
| 2024-02-06 | 3.780 | 4.200 | 3.750 | 4.200 | 3.848 | 35,835,033 |
| 2024-02-05 | 4.010 | 4.030 | 3.710 | 3.820 | 3.500 | 35,661,765 |
| 2024-02-02 | 4.270 | 4.330 | 3.940 | 4.020 | 3.683 | 25,863,331 |
| 2024-02-01 | 4.230 | 4.330 | 4.170 | 4.240 | 3.885 | 18,915,033 |
| 2024-01-31 | 4.400 | 4.450 | 4.220 | 4.240 | 3.885 | 22,673,905 |
| 2024-01-30 | 4.520 | 4.580 | 4.400 | 4.420 | 4.050 | 13,406,300 |
| 2024-01-29 | 4.640 | 4.660 | 4.530 | 4.540 | 4.160 | 15,507,849 |
| 2024-01-26 | 4.620 | 4.680 | 4.590 | 4.600 | 4.215 | 11,362,400 |
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.