Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.630	5.720	5.610	5.710	5.067	39,592,433
2022-11-03	5.630	5.680	5.570	5.620	4.988	18,371,485
2022-11-02	5.600	5.670	5.550	5.640	5.005	22,900,734
2022-11-01	5.440	5.590	5.440	5.590	4.961	24,857,507
2022-10-31	5.260	5.500	5.230	5.410	4.801	27,401,100
2022-10-28	5.600	5.600	5.220	5.250	4.659	33,216,150
2022-10-27	5.710	5.740	5.610	5.610	4.979	16,496,327
2022-10-26	5.600	5.740	5.590	5.700	5.059	22,320,626
2022-10-25	5.550	5.650	5.440	5.620	4.988	18,470,910
2022-10-24	5.570	5.680	5.470	5.540	4.917	17,847,117
2022-10-21	5.570	5.620	5.540	5.550	4.925	11,351,976
2022-10-20	5.580	5.640	5.450	5.550	4.925	20,386,283
2022-10-19	5.630	5.680	5.590	5.590	4.961	15,195,909
2022-10-18	5.620	5.700	5.590	5.630	4.996	19,940,420
2022-10-17	5.530	5.640	5.520	5.610	4.979	15,160,778
2022-10-14	5.520	5.600	5.480	5.580	4.952	17,975,104
2022-10-13	5.450	5.540	5.400	5.500	4.881	17,886,771
2022-10-12	5.240	5.480	5.210	5.470	4.854	20,835,410
2022-10-11	5.140	5.280	5.080	5.260	4.668	16,348,758
2022-10-10	5.290	5.310	5.120	5.130	4.553	17,753,196
2022-09-30	5.350	5.390	5.290	5.290	4.695	12,478,535
2022-09-29	5.350	5.410	5.300	5.370	4.766	15,968,365
2022-09-28	5.480	5.480	5.340	5.340	4.668	16,225,672
2022-09-27	5.420	5.500	5.380	5.480	4.790	14,752,619
2022-09-26	5.430	5.480	5.360	5.370	4.694	14,743,245
2022-09-23	5.530	5.560	5.370	5.480	4.790	17,252,661
2022-09-22	5.480	5.600	5.430	5.520	4.825	16,778,040
2022-09-21	5.360	5.530	5.280	5.510	4.817	20,066,897
2022-09-20	5.370	5.450	5.360	5.400	4.721	20,368,346
2022-09-19	5.390	5.470	5.270	5.320	4.651	22,892,697
2022-09-16	5.740	5.740	5.400	5.420	4.738	37,749,215
2022-09-15	6.030	6.040	5.680	5.730	5.009	34,502,068
2022-09-14	6.030	6.100	5.940	6.010	5.254	24,819,475
2022-09-13	6.130	6.160	6.090	6.120	5.350	13,951,800
2022-09-09	6.180	6.190	6.070	6.130	5.359	23,556,731
2022-09-08	6.210	6.310	6.180	6.200	5.420	30,379,894
2022-09-07	6.180	6.240	6.160	6.210	5.429	22,997,685
2022-09-06	6.120	6.250	6.070	6.240	5.455	39,829,384
2022-09-05	6.100	6.180	6.070	6.120	5.350	21,104,193
2022-09-02	6.080	6.140	6.010	6.130	5.359	24,240,779
2022-09-01	6.210	6.260	6.070	6.110	5.341	33,103,143
2022-08-31	6.470	6.490	6.160	6.200	5.420	65,830,941
2022-08-30	6.630	6.680	6.470	6.530	5.708	54,010,851
2022-08-29	6.440	6.740	6.350	6.710	5.866	89,208,810
2022-08-26	6.320	6.640	6.300	6.540	5.717	75,808,124
2022-08-25	6.480	6.510	6.210	6.280	5.490	56,790,417
2022-08-24	6.860	6.880	6.430	6.450	5.638	86,639,571
2022-08-23	6.660	6.900	6.600	6.760	5.909	124,109,992
2022-08-22	6.460	6.490	6.350	6.490	5.673	42,367,721
2022-08-19	6.660	6.670	6.430	6.460	5.647	50,017,257
2022-08-18	6.630	6.690	6.600	6.640	5.805	50,686,878
2022-08-17	6.500	6.660	6.480	6.640	5.805	64,889,684
2022-08-16	6.390	6.590	6.370	6.520	5.700	64,434,977
2022-08-15	6.350	6.410	6.300	6.380	5.577	33,410,705
2022-08-12	6.470	6.520	6.300	6.340	5.542	56,154,860
2022-08-11	6.440	6.490	6.350	6.470	5.656	47,751,747
2022-08-10	6.390	6.480	6.310	6.400	5.595	37,857,752
2022-08-09	6.460	6.570	6.350	6.380	5.577	52,616,734
2022-08-08	6.280	6.470	6.160	6.450	5.638	63,393,458
2022-08-05	6.230	6.400	6.110	6.310	5.516	71,568,955

← NewerPage 17 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.