Zhongshan Broad-Ocean Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.620 | 5.680 | 5.590 | 5.600 | 4.970 | 18,425,213 |
| 2023-02-03 | 5.630 | 5.640 | 5.510 | 5.580 | 4.952 | 16,718,082 |
| 2023-02-02 | 5.680 | 5.690 | 5.620 | 5.630 | 4.996 | 17,783,587 |
| 2023-02-01 | 5.660 | 5.680 | 5.610 | 5.680 | 5.041 | 25,478,191 |
| 2023-01-31 | 5.530 | 5.640 | 5.530 | 5.630 | 4.996 | 25,714,678 |
| 2023-01-30 | 5.510 | 5.580 | 5.500 | 5.520 | 4.899 | 21,942,342 |
| 2023-01-20 | 5.380 | 5.450 | 5.370 | 5.450 | 4.837 | 12,699,168 |
| 2023-01-19 | 5.360 | 5.380 | 5.330 | 5.370 | 4.766 | 10,085,444 |
| 2023-01-18 | 5.340 | 5.370 | 5.330 | 5.350 | 4.748 | 10,206,746 |
| 2023-01-17 | 5.340 | 5.370 | 5.300 | 5.330 | 4.730 | 9,006,778 |
| 2023-01-16 | 5.290 | 5.360 | 5.270 | 5.340 | 4.739 | 13,194,168 |
| 2023-01-13 | 5.320 | 5.320 | 5.260 | 5.280 | 4.686 | 9,462,500 |
| 2023-01-12 | 5.320 | 5.330 | 5.270 | 5.290 | 4.695 | 10,370,328 |
| 2023-01-11 | 5.360 | 5.380 | 5.270 | 5.270 | 4.677 | 10,309,360 |
| 2023-01-10 | 5.300 | 5.350 | 5.270 | 5.340 | 4.739 | 12,328,500 |
| 2023-01-09 | 5.360 | 5.400 | 5.320 | 5.330 | 4.730 | 16,363,422 |
| 2023-01-06 | 5.300 | 5.400 | 5.270 | 5.280 | 4.686 | 17,532,700 |
| 2023-01-05 | 5.220 | 5.280 | 5.180 | 5.280 | 4.686 | 14,409,703 |
| 2023-01-04 | 5.210 | 5.240 | 5.170 | 5.200 | 4.615 | 11,221,629 |
| 2023-01-03 | 5.120 | 5.230 | 5.110 | 5.210 | 4.624 | 12,187,121 |
| 2022-12-30 | 5.150 | 5.200 | 5.120 | 5.120 | 4.544 | 8,649,400 |
| 2022-12-29 | 5.150 | 5.210 | 5.120 | 5.120 | 4.544 | 8,292,740 |
| 2022-12-28 | 5.180 | 5.190 | 5.120 | 5.140 | 4.562 | 7,233,929 |
| 2022-12-27 | 5.180 | 5.210 | 5.150 | 5.190 | 4.606 | 10,419,563 |
| 2022-12-26 | 5.050 | 5.160 | 5.020 | 5.150 | 4.570 | 11,835,392 |
| 2022-12-23 | 5.050 | 5.100 | 4.990 | 5.020 | 4.455 | 12,155,070 |
| 2022-12-22 | 5.190 | 5.200 | 5.050 | 5.060 | 4.491 | 12,658,025 |
| 2022-12-21 | 5.270 | 5.270 | 5.150 | 5.170 | 4.588 | 9,643,810 |
| 2022-12-20 | 5.250 | 5.280 | 5.170 | 5.250 | 4.659 | 8,893,489 |
| 2022-12-19 | 5.330 | 5.350 | 5.190 | 5.230 | 4.641 | 13,070,070 |
| 2022-12-16 | 5.390 | 5.410 | 5.300 | 5.320 | 4.721 | 13,157,297 |
| 2022-12-15 | 5.360 | 5.440 | 5.350 | 5.420 | 4.810 | 12,017,096 |
| 2022-12-14 | 5.450 | 5.470 | 5.340 | 5.370 | 4.766 | 16,644,613 |
| 2022-12-13 | 5.470 | 5.510 | 5.450 | 5.450 | 4.837 | 11,877,442 |
| 2022-12-12 | 5.530 | 5.530 | 5.420 | 5.470 | 4.854 | 17,359,133 |
| 2022-12-09 | 5.520 | 5.590 | 5.510 | 5.530 | 4.908 | 23,940,474 |
| 2022-12-08 | 5.550 | 5.570 | 5.500 | 5.510 | 4.890 | 14,412,869 |
| 2022-12-07 | 5.580 | 5.630 | 5.540 | 5.570 | 4.943 | 16,416,074 |
| 2022-12-06 | 5.580 | 5.590 | 5.530 | 5.580 | 4.952 | 16,088,158 |
| 2022-12-05 | 5.540 | 5.590 | 5.520 | 5.580 | 4.952 | 20,816,890 |
| 2022-12-02 | 5.490 | 5.550 | 5.480 | 5.530 | 4.908 | 13,156,139 |
| 2022-12-01 | 5.550 | 5.570 | 5.500 | 5.500 | 4.881 | 15,478,240 |
| 2022-11-30 | 5.480 | 5.530 | 5.450 | 5.480 | 4.863 | 12,242,766 |
| 2022-11-29 | 5.410 | 5.490 | 5.410 | 5.480 | 4.863 | 14,219,096 |
| 2022-11-28 | 5.410 | 5.460 | 5.360 | 5.410 | 4.801 | 17,889,267 |
| 2022-11-25 | 5.580 | 5.580 | 5.480 | 5.480 | 4.863 | 15,660,428 |
| 2022-11-24 | 5.520 | 5.600 | 5.500 | 5.580 | 4.952 | 19,324,664 |
| 2022-11-23 | 5.490 | 5.520 | 5.410 | 5.510 | 4.890 | 15,449,246 |
| 2022-11-22 | 5.560 | 5.570 | 5.460 | 5.480 | 4.863 | 20,016,153 |
| 2022-11-21 | 5.550 | 5.580 | 5.520 | 5.570 | 4.943 | 14,359,194 |
| 2022-11-18 | 5.560 | 5.620 | 5.530 | 5.580 | 4.952 | 23,114,098 |
| 2022-11-17 | 5.530 | 5.630 | 5.490 | 5.560 | 4.934 | 24,134,626 |
| 2022-11-16 | 5.650 | 5.650 | 5.530 | 5.540 | 4.917 | 17,216,036 |
| 2022-11-15 | 5.490 | 5.600 | 5.470 | 5.580 | 4.952 | 16,717,137 |
| 2022-11-14 | 5.600 | 5.600 | 5.480 | 5.500 | 4.881 | 17,271,881 |
| 2022-11-11 | 5.630 | 5.680 | 5.570 | 5.570 | 4.943 | 20,918,573 |
| 2022-11-10 | 5.580 | 5.590 | 5.510 | 5.520 | 4.899 | 16,380,255 |
| 2022-11-09 | 5.660 | 5.670 | 5.600 | 5.610 | 4.979 | 13,746,120 |
| 2022-11-08 | 5.670 | 5.700 | 5.600 | 5.650 | 5.014 | 17,407,879 |
| 2022-11-07 | 5.730 | 5.750 | 5.620 | 5.680 | 5.041 | 26,587,760 |
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.