Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.310	5.320	5.240	5.290	4.695	17,049,273
2023-05-04	5.280	5.350	5.270	5.310	4.712	27,068,804
2023-04-28	5.160	5.280	5.150	5.280	4.686	25,753,936
2023-04-27	5.180	5.200	5.100	5.160	4.579	21,518,294
2023-04-26	5.010	5.190	4.960	5.150	4.570	31,726,367
2023-04-25	4.950	5.110	4.950	5.020	4.455	36,461,943
2023-04-24	4.900	4.930	4.800	4.850	4.304	15,518,000
2023-04-21	5.050	5.060	4.900	4.900	4.349	22,778,539
2023-04-20	5.120	5.130	5.020	5.050	4.482	18,933,245
2023-04-19	5.130	5.160	5.110	5.110	4.535	13,981,750
2023-04-18	5.200	5.210	5.130	5.140	4.562	15,655,941
2023-04-17	5.160	5.200	5.150	5.190	4.606	13,130,500
2023-04-14	5.160	5.180	5.150	5.160	4.579	10,879,100
2023-04-13	5.180	5.220	5.140	5.170	4.588	14,141,701
2023-04-12	5.190	5.220	5.150	5.180	4.597	12,989,326
2023-04-11	5.170	5.190	5.120	5.180	4.597	13,242,700
2023-04-10	5.150	5.240	5.150	5.170	4.588	12,652,530
2023-04-07	5.160	5.180	5.120	5.160	4.579	12,738,300
2023-04-06	5.190	5.200	5.120	5.120	4.544	16,560,768
2023-04-04	5.310	5.310	5.170	5.190	4.606	23,476,598
2023-04-03	5.240	5.320	5.210	5.310	4.712	16,894,600
2023-03-31	5.250	5.260	5.220	5.240	4.650	11,299,461
2023-03-30	5.240	5.260	5.200	5.240	4.650	13,439,440
2023-03-29	5.250	5.330	5.240	5.260	4.668	14,001,950
2023-03-28	5.330	5.330	5.230	5.250	4.659	16,351,519
2023-03-27	5.300	5.330	5.250	5.310	4.712	16,731,904
2023-03-24	5.290	5.310	5.260	5.310	4.712	10,214,896
2023-03-23	5.260	5.290	5.240	5.280	4.686	8,387,296
2023-03-22	5.290	5.330	5.250	5.270	4.677	11,226,740
2023-03-21	5.220	5.300	5.180	5.290	4.695	14,776,685
2023-03-20	5.220	5.220	5.170	5.180	4.597	13,217,723
2023-03-17	5.200	5.240	5.180	5.200	4.615	14,055,835
2023-03-16	5.190	5.260	5.160	5.160	4.579	16,214,215
2023-03-15	5.200	5.250	5.180	5.210	4.624	13,226,674
2023-03-14	5.240	5.260	5.080	5.140	4.562	21,415,117
2023-03-13	5.300	5.320	5.200	5.240	4.650	15,782,098
2023-03-10	5.390	5.400	5.290	5.300	4.704	13,917,296
2023-03-09	5.420	5.440	5.370	5.400	4.792	12,740,039
2023-03-08	5.360	5.430	5.350	5.410	4.801	14,502,218
2023-03-07	5.510	5.520	5.370	5.380	4.775	22,365,714
2023-03-06	5.510	5.540	5.460	5.500	4.881	14,783,038
2023-03-03	5.520	5.550	5.480	5.510	4.890	15,600,500
2023-03-02	5.560	5.630	5.510	5.540	4.917	18,248,136
2023-03-01	5.520	5.570	5.490	5.560	4.934	17,624,791
2023-02-28	5.520	5.530	5.430	5.530	4.908	20,024,986
2023-02-27	5.540	5.560	5.490	5.510	4.890	12,232,042
2023-02-24	5.590	5.600	5.520	5.540	4.917	11,758,900
2023-02-23	5.600	5.640	5.560	5.590	4.961	13,242,322
2023-02-22	5.610	5.650	5.570	5.600	4.970	13,818,912
2023-02-21	5.580	5.680	5.560	5.650	5.014	18,755,198
2023-02-20	5.520	5.590	5.480	5.580	4.952	17,001,555
2023-02-17	5.600	5.640	5.520	5.520	4.899	16,946,689
2023-02-16	5.730	5.750	5.520	5.580	4.952	27,776,200
2023-02-15	5.770	5.790	5.710	5.730	5.085	23,173,291
2023-02-14	5.660	5.740	5.620	5.720	5.076	24,676,495
2023-02-13	5.600	5.680	5.600	5.650	5.014	18,147,924
2023-02-10	5.680	5.690	5.600	5.610	4.979	16,548,106
2023-02-09	5.590	5.650	5.570	5.650	5.014	14,508,397
2023-02-08	5.640	5.660	5.590	5.600	4.970	15,917,297
2023-02-07	5.620	5.650	5.560	5.650	5.014	21,506,856

← NewerPage 15 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.