Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.090	5.150	5.070	5.120	4.691	14,106,590
2023-10-31	5.120	5.130	5.060	5.080	4.654	12,298,698
2023-10-30	5.130	5.140	5.080	5.110	4.682	17,925,057
2023-10-27	5.020	5.170	4.990	5.140	4.709	22,361,966
2023-10-26	4.970	5.050	4.860	5.040	4.618	21,572,620
2023-10-25	4.960	5.070	4.930	4.980	4.563	22,723,850
2023-10-24	4.910	4.980	4.880	4.910	4.499	18,239,509
2023-10-23	5.100	5.130	4.930	4.940	4.453	17,419,265
2023-10-20	5.080	5.210	5.070	5.120	4.615	14,327,270
2023-10-19	5.110	5.170	5.080	5.080	4.579	13,751,642
2023-10-18	5.210	5.240	5.150	5.160	4.651	13,442,105
2023-10-17	5.240	5.260	5.200	5.230	4.714	12,594,525
2023-10-16	5.340	5.350	5.200	5.240	4.723	17,698,400
2023-10-13	5.380	5.390	5.320	5.340	4.813	11,663,525
2023-10-12	5.330	5.390	5.320	5.380	4.849	15,461,629
2023-10-11	5.340	5.360	5.290	5.300	4.777	13,136,852
2023-10-10	5.330	5.360	5.300	5.340	4.813	15,052,464
2023-10-09	5.270	5.360	5.270	5.350	4.822	19,077,567
2023-09-28	5.250	5.290	5.220	5.270	4.750	11,485,467
2023-09-27	5.210	5.270	5.190	5.240	4.723	14,904,915
2023-09-26	5.270	5.270	5.210	5.230	4.714	9,537,928
2023-09-25	5.300	5.300	5.200	5.250	4.732	16,189,899
2023-09-22	5.170	5.280	5.160	5.260	4.741	14,920,696
2023-09-21	5.230	5.240	5.160	5.170	4.660	15,008,850
2023-09-20	5.280	5.290	5.230	5.250	4.732	12,006,996
2023-09-19	5.310	5.340	5.260	5.290	4.768	11,960,898
2023-09-18	5.210	5.350	5.180	5.320	4.795	17,339,847
2023-09-15	5.260	5.280	5.200	5.220	4.705	15,174,446
2023-09-14	5.310	5.320	5.220	5.250	4.732	14,778,727
2023-09-13	5.410	5.420	5.280	5.320	4.795	14,602,689
2023-09-12	5.390	5.470	5.370	5.420	4.885	13,379,225
2023-09-11	5.330	5.400	5.280	5.370	4.840	14,335,954
2023-09-08	5.270	5.350	5.270	5.320	4.795	11,325,758
2023-09-07	5.400	5.410	5.300	5.300	4.777	15,175,465
2023-09-06	5.420	5.430	5.370	5.420	4.885	10,070,402
2023-09-05	5.460	5.460	5.380	5.410	4.876	13,364,980
2023-09-04	5.370	5.470	5.360	5.460	4.921	16,555,677
2023-09-01	5.420	5.450	5.350	5.380	4.849	14,757,493
2023-08-31	5.520	5.540	5.410	5.430	4.894	13,359,724
2023-08-30	5.470	5.580	5.470	5.510	4.967	24,435,609
2023-08-29	5.320	5.490	5.300	5.480	4.939	27,922,923
2023-08-28	5.420	5.450	5.320	5.350	4.822	34,976,282
2023-08-25	5.200	5.260	5.140	5.150	4.642	16,859,131
2023-08-24	5.260	5.290	5.210	5.210	4.696	16,694,018
2023-08-23	5.340	5.360	5.250	5.270	4.750	19,628,730
2023-08-22	5.270	5.310	5.180	5.250	4.732	14,854,640
2023-08-21	5.310	5.350	5.260	5.270	4.750	12,126,422
2023-08-18	5.410	5.440	5.300	5.300	4.777	10,573,402
2023-08-17	5.380	5.440	5.290	5.420	4.885	15,375,930
2023-08-16	5.350	5.490	5.330	5.400	4.867	12,900,727
2023-08-15	5.390	5.420	5.350	5.390	4.858	12,963,730
2023-08-14	5.370	5.430	5.280	5.400	4.867	16,742,841
2023-08-11	5.570	5.600	5.410	5.410	4.876	16,749,401
2023-08-10	5.560	5.610	5.540	5.570	5.021	10,304,575
2023-08-09	5.640	5.640	5.540	5.560	5.012	16,301,548
2023-08-08	5.730	5.740	5.580	5.640	5.084	21,704,900
2023-08-07	5.720	5.760	5.670	5.740	5.174	23,389,746
2023-08-04	5.690	5.740	5.660	5.730	5.165	21,437,713
2023-08-03	5.670	5.720	5.650	5.680	5.120	12,583,105
2023-08-02	5.670	5.740	5.640	5.700	5.138	16,296,420

← NewerPage 13 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.