Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.110	5.330	5.070	5.170	4.463	32,768,000
2022-05-10	4.970	5.110	4.940	5.090	4.394	19,835,800
2022-05-09	4.940	5.030	4.910	5.010	4.325	14,794,600
2022-05-06	4.980	5.010	4.910	4.940	4.264	19,568,174
2022-05-05	5.020	5.150	4.980	5.070	4.377	25,031,546
2022-04-29	4.890	5.040	4.840	5.010	4.325	30,909,096
2022-04-28	4.830	4.880	4.740	4.810	4.152	24,168,810
2022-04-27	4.570	4.900	4.490	4.890	4.221	37,307,493
2022-04-26	4.760	4.920	4.620	4.650	4.014	39,902,576
2022-04-25	5.120	5.120	4.700	4.700	4.057	32,756,563
2022-04-22	5.210	5.260	5.090	5.190	4.480	20,364,957
2022-04-21	5.510	5.530	5.200	5.220	4.506	29,041,515
2022-04-20	5.720	5.720	5.520	5.530	4.774	18,121,238
2022-04-19	5.620	5.740	5.610	5.670	4.895	17,144,500
2022-04-18	5.490	5.630	5.370	5.610	4.843	21,246,503
2022-04-15	5.610	5.620	5.470	5.490	4.739	18,291,660
2022-04-14	5.680	5.720	5.630	5.640	4.869	13,152,770
2022-04-13	5.660	5.750	5.590	5.640	4.869	15,081,092
2022-04-12	5.560	5.730	5.520	5.710	4.929	23,250,287
2022-04-11	5.870	5.870	5.520	5.550	4.791	29,718,800
2022-04-08	5.930	5.990	5.770	5.880	5.076	22,411,557
2022-04-07	6.120	6.120	5.930	5.930	5.119	27,406,421
2022-04-06	6.060	6.150	6.020	6.140	5.300	24,740,558
2022-04-01	6.030	6.100	5.980	6.080	5.248	17,476,069
2022-03-31	6.160	6.160	6.050	6.070	5.240	21,012,215
2022-03-30	6.090	6.170	6.080	6.140	5.300	21,843,080
2022-03-29	6.220	6.220	6.050	6.070	5.240	22,775,818
2022-03-28	6.160	6.250	6.100	6.170	5.326	24,247,916
2022-03-25	6.300	6.370	6.220	6.220	5.369	35,849,847
2022-03-24	6.460	6.640	6.320	6.380	5.507	56,954,845
2022-03-23	6.580	6.790	6.450	6.490	5.602	82,740,377
2022-03-22	6.330	6.410	6.270	6.310	5.447	38,196,930
2022-03-21	6.320	6.360	6.160	6.290	5.430	38,076,796
2022-03-18	6.240	6.360	6.190	6.320	5.456	27,645,332
2022-03-17	6.270	6.360	6.220	6.240	5.387	37,209,458
2022-03-16	5.960	6.200	5.730	6.160	5.317	52,884,126
2022-03-15	6.210	6.250	5.850	5.850	5.050	36,664,862
2022-03-14	6.360	6.420	6.200	6.210	5.361	22,562,521
2022-03-11	6.250	6.390	6.140	6.370	5.499	27,179,336
2022-03-10	6.370	6.450	6.310	6.360	5.490	28,997,547
2022-03-09	6.460	6.500	5.910	6.250	5.395	46,499,963
2022-03-08	6.790	6.800	6.380	6.420	5.542	37,601,336
2022-03-07	6.960	6.970	6.660	6.750	5.827	38,674,814
2022-03-04	7.080	7.110	6.980	7.020	6.060	35,242,611
2022-03-03	7.100	7.220	6.970	7.160	6.181	56,490,055
2022-03-02	7.030	7.100	6.990	7.080	6.112	23,616,744
2022-03-01	7.120	7.180	7.030	7.100	6.129	31,241,075
2022-02-28	7.070	7.100	6.910	7.080	6.112	28,188,155
2022-02-25	7.070	7.140	7.010	7.050	6.086	33,375,556
2022-02-24	7.050	7.220	6.920	7.000	6.043	57,237,893
2022-02-23	7.030	7.140	7.020	7.110	6.138	32,319,424
2022-02-22	7.050	7.100	6.950	7.030	6.068	33,943,257
2022-02-21	6.830	7.100	6.770	7.090	6.120	48,516,279
2022-02-18	6.810	6.840	6.740	6.840	5.904	19,038,742
2022-02-17	6.910	6.940	6.840	6.850	5.913	31,356,958
2022-02-16	6.880	6.940	6.820	6.920	5.974	26,250,921
2022-02-15	6.800	6.850	6.730	6.810	5.879	19,907,248
2022-02-14	6.760	6.850	6.710	6.790	5.861	18,803,269
2022-02-11	6.950	6.960	6.790	6.800	5.870	31,578,955
2022-02-10	7.080	7.090	6.940	7.000	6.043	30,515,077

← NewerPage 19 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.