Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.470	4.640	4.450	4.630	4.242	17,266,665
2024-01-24	4.440	4.480	4.300	4.470	4.095	19,711,573
2024-01-23	4.360	4.460	4.270	4.430	4.059	18,518,192
2024-01-22	4.660	4.670	4.330	4.360	3.995	24,703,688
2024-01-19	4.730	4.750	4.650	4.680	4.288	12,876,589
2024-01-18	4.830	4.830	4.560	4.730	4.334	24,327,250
2024-01-17	4.890	4.930	4.820	4.820	4.416	17,263,078
2024-01-16	4.890	4.940	4.830	4.890	4.480	12,924,817
2024-01-15	4.890	4.920	4.850	4.880	4.471	11,309,700
2024-01-12	4.900	4.960	4.880	4.890	4.480	11,091,450
2024-01-11	4.830	4.930	4.800	4.900	4.489	11,736,030
2024-01-10	4.800	4.900	4.750	4.830	4.425	16,875,637
2024-01-09	4.780	4.870	4.770	4.820	4.416	13,087,087
2024-01-08	4.890	4.910	4.790	4.800	4.398	14,194,907
2024-01-05	4.940	4.990	4.880	4.900	4.489	14,095,930
2024-01-04	4.950	4.970	4.910	4.950	4.535	12,550,500
2024-01-03	5.010	5.020	4.940	4.970	4.554	15,563,840
2024-01-02	4.970	5.050	4.960	5.010	4.590	21,848,923
2023-12-29	4.900	4.980	4.900	4.970	4.554	18,263,902
2023-12-28	4.730	4.910	4.730	4.900	4.489	23,128,076
2023-12-27	4.760	4.760	4.700	4.730	4.334	11,191,324
2023-12-26	4.780	4.790	4.720	4.740	4.343	9,641,449
2023-12-25	4.780	4.810	4.760	4.800	4.398	9,202,960
2023-12-22	4.780	4.830	4.730	4.780	4.379	15,947,371
2023-12-21	4.730	4.790	4.680	4.780	4.379	16,938,112
2023-12-20	4.830	4.850	4.720	4.720	4.324	14,687,363
2023-12-19	4.810	4.820	4.780	4.810	4.407	12,794,416
2023-12-18	4.880	4.900	4.810	4.820	4.416	15,952,070
2023-12-15	4.950	4.970	4.900	4.900	4.489	14,463,657
2023-12-14	4.960	4.990	4.940	4.950	4.535	16,211,446
2023-12-13	4.960	5.000	4.920	4.940	4.526	20,615,916
2023-12-12	4.960	4.980	4.930	4.980	4.563	23,082,615
2023-12-11	4.950	4.990	4.810	4.970	4.554	50,501,304
2023-12-08	4.990	5.020	4.920	5.020	4.599	43,401,017
2023-12-07	5.020	5.030	4.920	4.970	4.554	29,140,539
2023-12-06	4.960	5.050	4.950	5.030	4.608	24,738,062
2023-12-05	5.030	5.060	4.970	4.970	4.554	18,203,879
2023-12-04	5.080	5.100	5.050	5.060	4.636	15,207,273
2023-12-01	5.080	5.120	5.040	5.070	4.645	18,839,540
2023-11-30	5.140	5.150	5.050	5.090	4.663	16,900,353
2023-11-29	5.200	5.210	5.130	5.160	4.728	16,682,790
2023-11-28	5.130	5.200	5.070	5.190	4.755	22,612,227
2023-11-27	5.100	5.150	5.020	5.120	4.691	28,424,700
2023-11-24	5.200	5.220	5.120	5.130	4.700	18,185,800
2023-11-23	5.160	5.240	5.160	5.220	4.783	13,284,472
2023-11-22	5.210	5.260	5.170	5.170	4.737	15,316,406
2023-11-21	5.300	5.310	5.220	5.230	4.792	20,015,312
2023-11-20	5.220	5.320	5.160	5.310	4.865	29,593,810
2023-11-17	5.140	5.230	5.120	5.210	4.773	16,918,166
2023-11-16	5.190	5.210	5.140	5.140	4.709	12,827,690
2023-11-15	5.200	5.210	5.160	5.200	4.764	14,177,171
2023-11-14	5.190	5.210	5.140	5.160	4.728	15,976,390
2023-11-13	5.150	5.220	5.150	5.180	4.746	15,640,069
2023-11-10	5.160	5.190	5.120	5.140	4.709	13,453,347
2023-11-09	5.190	5.210	5.140	5.160	4.728	17,930,853
2023-11-08	5.230	5.240	5.170	5.190	4.755	15,183,564
2023-11-07	5.230	5.270	5.210	5.240	4.801	13,542,438
2023-11-06	5.170	5.250	5.150	5.240	4.801	17,756,913
2023-11-03	5.070	5.190	5.070	5.180	4.746	22,380,907
2023-11-02	5.110	5.140	5.060	5.070	4.645	12,240,165

← NewerPage 12 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.