Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.170	6.350	6.100	6.230	5.446	61,436,413
2022-08-03	6.420	6.600	6.060	6.100	5.332	94,843,302
2022-08-02	6.680	6.680	6.320	6.390	5.516	103,520,175
2022-08-01	6.500	6.990	6.400	6.800	5.870	118,029,278
2022-07-29	6.500	6.610	6.430	6.500	5.611	46,368,583
2022-07-28	6.570	6.590	6.450	6.470	5.585	43,073,578
2022-07-27	6.310	6.550	6.260	6.540	5.646	63,840,785
2022-07-26	6.230	6.340	6.090	6.300	5.438	32,810,491
2022-07-25	6.500	6.530	6.150	6.240	5.387	51,156,210
2022-07-22	6.400	6.510	6.360	6.490	5.602	44,104,565
2022-07-21	6.370	6.560	6.360	6.410	5.533	43,790,548
2022-07-20	6.350	6.410	6.290	6.400	5.525	34,284,564
2022-07-19	6.400	6.440	6.280	6.340	5.473	39,933,554
2022-07-18	6.300	6.420	6.250	6.390	5.516	42,098,317
2022-07-15	6.300	6.500	6.230	6.230	5.378	40,244,202
2022-07-14	6.200	6.390	6.120	6.300	5.438	44,322,385
2022-07-13	5.870	6.250	5.860	6.210	5.361	53,175,471
2022-07-12	6.050	6.070	5.850	5.860	5.059	36,801,872
2022-07-11	6.230	6.260	6.020	6.100	5.266	28,586,505
2022-07-08	6.310	6.400	6.220	6.240	5.387	36,360,526
2022-07-07	6.050	6.340	6.030	6.260	5.404	39,699,759
2022-07-06	6.100	6.160	5.970	6.060	5.231	25,797,129
2022-07-05	6.240	6.270	6.060	6.130	5.292	29,238,801
2022-07-04	6.080	6.240	5.960	6.240	5.387	32,780,863
2022-07-01	6.150	6.170	6.060	6.080	5.248	26,074,910
2022-06-30	6.100	6.220	6.100	6.140	5.300	26,579,172
2022-06-29	6.400	6.400	6.120	6.130	5.292	55,269,658
2022-06-28	6.310	6.440	6.240	6.400	5.525	48,377,229
2022-06-27	6.450	6.470	6.270	6.310	5.447	66,401,392
2022-06-24	6.350	6.440	6.260	6.420	5.542	52,996,823
2022-06-23	6.160	6.370	6.070	6.340	5.473	62,256,292
2022-06-22	6.170	6.300	6.120	6.170	5.326	38,818,241
2022-06-21	6.180	6.240	6.070	6.170	5.326	41,579,587
2022-06-20	6.060	6.240	6.060	6.190	5.343	47,745,662
2022-06-17	5.840	6.090	5.820	6.040	5.214	43,367,744
2022-06-16	5.900	5.970	5.840	5.870	5.067	25,848,866
2022-06-15	6.010	6.040	5.890	5.890	5.084	45,767,001
2022-06-14	5.810	6.060	5.710	6.050	5.223	48,793,899
2022-06-13	5.820	5.930	5.800	5.900	5.093	32,886,245
2022-06-10	5.610	5.830	5.570	5.810	5.015	29,487,868
2022-06-09	5.720	5.790	5.580	5.640	4.869	21,992,900
2022-06-08	5.750	5.810	5.630	5.730	4.946	25,821,114
2022-06-07	5.960	5.960	5.720	5.760	4.972	32,720,969
2022-06-06	5.830	5.960	5.800	5.900	5.093	28,570,370
2022-06-02	5.720	5.830	5.690	5.820	5.024	27,586,362
2022-06-01	5.550	5.760	5.540	5.720	4.938	29,918,169
2022-05-31	5.550	5.600	5.460	5.590	4.825	23,297,527
2022-05-30	5.520	5.540	5.450	5.520	4.765	16,106,702
2022-05-27	5.500	5.590	5.430	5.470	4.722	18,578,297
2022-05-26	5.540	5.550	5.410	5.510	4.756	16,925,204
2022-05-25	5.400	5.520	5.370	5.510	4.756	20,649,177
2022-05-24	5.600	5.690	5.380	5.390	4.653	36,727,966
2022-05-23	5.620	5.620	5.530	5.610	4.843	20,527,728
2022-05-20	5.650	5.700	5.540	5.620	4.851	30,168,785
2022-05-19	5.400	5.640	5.360	5.620	4.851	37,689,351
2022-05-18	5.400	5.540	5.370	5.470	4.722	24,410,835
2022-05-17	5.300	5.410	5.260	5.390	4.653	23,096,152
2022-05-16	5.330	5.360	5.270	5.290	4.566	21,442,472
2022-05-13	5.250	5.330	5.200	5.310	4.584	22,001,662
2022-05-12	5.160	5.240	5.130	5.220	4.506	21,604,724

← NewerPage 18 of 21 · 1,212 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.