Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.690	5.690	5.620	5.670	5.111	17,255,719
2023-07-31	5.670	5.740	5.650	5.700	5.138	25,648,364
2023-07-28	5.590	5.680	5.470	5.650	5.093	32,769,684
2023-07-27	5.680	5.790	5.600	5.620	5.066	35,106,420
2023-07-26	5.640	5.650	5.510	5.530	4.985	15,807,085
2023-07-25	5.560	5.640	5.560	5.630	5.075	13,305,853
2023-07-24	5.520	5.580	5.450	5.520	4.976	11,556,227
2023-07-21	5.580	5.590	5.510	5.520	4.976	16,700,678
2023-07-20	5.680	5.720	5.580	5.600	5.048	15,300,330
2023-07-19	5.710	5.730	5.620	5.650	5.093	13,954,597
2023-07-18	5.610	5.740	5.570	5.710	5.147	24,796,075
2023-07-17	5.640	5.670	5.600	5.620	5.066	14,667,174
2023-07-14	5.700	5.710	5.620	5.640	5.084	14,277,295
2023-07-13	5.680	5.730	5.660	5.710	5.147	17,440,524
2023-07-12	5.680	5.760	5.630	5.710	5.147	22,943,904
2023-07-11	5.620	5.690	5.570	5.690	5.129	18,300,696
2023-07-10	5.620	5.670	5.590	5.620	5.066	16,186,916
2023-07-07	5.650	5.700	5.600	5.620	5.066	21,648,750
2023-07-06	5.660	5.700	5.650	5.670	5.111	22,138,229
2023-07-05	5.720	5.750	5.670	5.700	5.138	26,041,349
2023-07-04	5.670	5.800	5.620	5.710	5.147	37,347,955
2023-07-03	5.720	5.750	5.650	5.700	5.138	38,213,090
2023-06-30	5.750	5.750	5.650	5.700	5.138	44,755,313
2023-06-29	5.620	5.840	5.600	5.770	5.201	67,054,627
2023-06-28	5.580	5.640	5.530	5.630	5.075	33,834,148
2023-06-27	5.450	5.600	5.360	5.590	5.039	40,052,076
2023-06-26	5.510	5.680	5.440	5.450	4.912	40,007,312
2023-06-21	5.430	5.580	5.390	5.520	4.976	39,131,299
2023-06-20	5.430	5.460	5.380	5.430	4.894	15,363,344
2023-06-19	5.420	5.480	5.400	5.430	4.894	19,949,770
2023-06-16	5.480	5.480	5.410	5.420	4.885	19,051,359
2023-06-15	5.340	5.440	5.320	5.420	4.885	16,269,779
2023-06-14	5.450	5.460	5.320	5.340	4.813	16,952,218
2023-06-13	5.420	5.470	5.390	5.420	4.885	23,691,615
2023-06-12	5.190	5.430	5.170	5.390	4.858	35,919,295
2023-06-09	5.130	5.180	5.110	5.140	4.633	12,365,339
2023-06-08	5.150	5.230	5.130	5.190	4.606	11,952,815
2023-06-07	5.160	5.200	5.150	5.180	4.597	9,931,700
2023-06-06	5.320	5.320	5.150	5.160	4.579	17,391,457
2023-06-05	5.360	5.390	5.320	5.330	4.730	11,259,892
2023-06-02	5.340	5.380	5.320	5.360	4.757	9,251,547
2023-06-01	5.260	5.380	5.260	5.350	4.748	15,611,370
2023-05-31	5.360	5.360	5.270	5.280	4.686	12,425,948
2023-05-30	5.370	5.390	5.290	5.350	4.748	14,094,000
2023-05-29	5.360	5.380	5.300	5.340	4.739	14,779,827
2023-05-26	5.360	5.380	5.290	5.370	4.766	11,630,480
2023-05-25	5.320	5.400	5.310	5.360	4.757	14,232,084
2023-05-24	5.330	5.410	5.320	5.340	4.739	10,788,132
2023-05-23	5.380	5.420	5.350	5.350	4.748	11,365,813
2023-05-22	5.350	5.410	5.320	5.380	4.775	13,998,963
2023-05-19	5.440	5.440	5.360	5.390	4.783	12,265,810
2023-05-18	5.430	5.440	5.380	5.410	4.801	12,253,491
2023-05-17	5.400	5.460	5.390	5.420	4.810	10,971,150
2023-05-16	5.400	5.470	5.370	5.430	4.819	16,204,311
2023-05-15	5.310	5.390	5.310	5.380	4.775	15,450,850
2023-05-12	5.430	5.430	5.310	5.340	4.739	16,131,002
2023-05-11	5.350	5.390	5.310	5.380	4.775	14,334,557
2023-05-10	5.310	5.380	5.300	5.350	4.748	15,136,470
2023-05-09	5.310	5.370	5.260	5.320	4.721	21,413,080
2023-05-08	5.300	5.360	5.260	5.310	4.712	17,788,292

← NewerPage 14 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.