Zhongshan Broad-Ocean Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.880 | 6.900 | 6.730 | 6.770 | 6.770 | 46,236,023 |
| 2026-07-21 | 6.790 | 7.000 | 6.790 | 6.930 | 6.930 | 63,509,426 |
| 2026-07-20 | 6.670 | 6.790 | 6.500 | 6.670 | 6.670 | 49,507,945 |
| 2026-07-17 | 6.950 | 6.990 | 6.640 | 6.650 | 6.650 | 52,245,039 |
| 2026-07-16 | 6.940 | 7.080 | 6.850 | 6.960 | 6.960 | 36,783,500 |
| 2026-07-15 | 6.910 | 7.040 | 6.840 | 6.980 | 6.980 | 35,393,801 |
| 2026-07-14 | 6.890 | 6.970 | 6.790 | 6.940 | 6.940 | 43,371,336 |
| 2026-07-13 | 7.250 | 7.340 | 6.910 | 6.910 | 6.910 | 66,533,711 |
| 2026-07-10 | 7.050 | 7.570 | 7.040 | 7.320 | 7.320 | 98,512,938 |
| 2026-07-09 | 7.180 | 7.260 | 6.950 | 7.070 | 7.070 | 108,754,227 |
| 2026-07-08 | 7.980 | 8.070 | 7.460 | 7.460 | 7.460 | 110,844,273 |
| 2026-07-07 | 8.500 | 8.780 | 8.290 | 8.290 | 8.290 | 100,393,297 |
| 2026-07-06 | 8.450 | 8.780 | 8.360 | 8.670 | 8.670 | 175,458,984 |
| 2026-07-03 | 7.680 | 8.330 | 7.640 | 8.330 | 8.330 | 68,868,422 |
| 2026-07-02 | 7.500 | 7.850 | 7.450 | 7.570 | 7.570 | 59,389,945 |
| 2026-07-01 | 7.500 | 7.620 | 7.450 | 7.500 | 7.500 | 40,761,633 |
| 2026-06-30 | 7.370 | 7.590 | 7.370 | 7.500 | 7.500 | 36,698,703 |
| 2026-06-29 | 7.450 | 7.490 | 7.280 | 7.380 | 7.380 | 40,463,801 |
| 2026-06-26 | 7.810 | 7.870 | 7.480 | 7.480 | 7.480 | 45,716,223 |
| 2026-06-25 | 7.830 | 7.930 | 7.710 | 7.760 | 7.760 | 35,513,809 |
| 2026-06-24 | 8.070 | 8.080 | 7.840 | 7.910 | 7.910 | 36,030,531 |
| 2026-06-23 | 8.020 | 8.270 | 8.010 | 8.070 | 8.070 | 43,438,469 |
| 2026-06-22 | 8.110 | 8.110 | 7.750 | 8.070 | 8.070 | 49,938,047 |
| 2026-06-18 | 8.090 | 8.230 | 8.030 | 8.110 | 8.110 | 32,298,010 |
| 2026-06-17 | 8.290 | 8.290 | 8.090 | 8.140 | 8.140 | 30,044,580 |
| 2026-06-16 | 8.130 | 8.350 | 8.100 | 8.290 | 8.290 | 37,901,578 |
| 2026-06-15 | 7.960 | 8.200 | 7.960 | 8.150 | 8.150 | 33,440,719 |
| 2026-06-12 | 7.930 | 8.060 | 7.870 | 7.950 | 7.950 | 36,747,621 |
| 2026-06-11 | 7.970 | 7.980 | 7.700 | 7.850 | 7.850 | 42,924,352 |
| 2026-06-10 | 8.240 | 8.280 | 7.970 | 8.020 | 8.020 | 42,444,367 |
| 2026-06-09 | 8.420 | 8.440 | 8.170 | 8.360 | 8.360 | 36,329,902 |
| 2026-06-08 | 8.200 | 8.530 | 8.100 | 8.380 | 8.380 | 52,019,254 |
| 2026-06-05 | 8.220 | 8.590 | 7.990 | 8.380 | 8.380 | 63,636,648 |
| 2026-06-04 | 8.190 | 8.330 | 8.150 | 8.220 | 8.220 | 30,596,631 |
| 2026-06-03 | 8.460 | 8.490 | 8.160 | 8.240 | 8.240 | 54,760,832 |
| 2026-06-02 | 8.650 | 8.720 | 8.500 | 8.520 | 8.520 | 30,626,330 |
| 2026-06-01 | 8.550 | 8.720 | 8.500 | 8.630 | 8.630 | 32,113,971 |
| 2026-05-29 | 8.950 | 8.950 | 8.530 | 8.580 | 8.580 | 53,707,059 |
| 2026-05-28 | 9.000 | 9.030 | 8.730 | 8.950 | 8.950 | 53,065,898 |
| 2026-05-27 | 9.260 | 9.380 | 8.980 | 9.020 | 9.020 | 66,715,719 |
| 2026-05-26 | 9.500 | 9.720 | 9.270 | 9.390 | 9.390 | 73,962,469 |
| 2026-05-25 | 9.720 | 9.760 | 9.380 | 9.490 | 9.490 | 84,703,219 |
| 2026-05-22 | 9.780 | 10.000 | 9.690 | 9.840 | 9.840 | 72,019,211 |
| 2026-05-21 | 9.670 | 10.040 | 9.670 | 9.850 | 9.850 | 96,114,555 |
| 2026-05-20 | 9.900 | 9.910 | 9.610 | 9.650 | 9.650 | 68,779,195 |
| 2026-05-19 | 9.920 | 10.250 | 9.900 | 10.170 | 9.974 | 95,536,562 |
| 2026-05-18 | 9.910 | 10.030 | 9.760 | 9.970 | 9.778 | 88,237,570 |
| 2026-05-15 | 9.460 | 9.990 | 9.390 | 9.910 | 9.719 | 115,405,508 |
| 2026-05-14 | 9.670 | 9.720 | 9.430 | 9.440 | 9.258 | 41,899,647 |
| 2026-05-13 | 9.540 | 9.640 | 9.470 | 9.630 | 9.444 | 36,786,710 |
| 2026-05-12 | 9.700 | 9.800 | 9.550 | 9.570 | 9.386 | 47,531,086 |
| 2026-05-11 | 9.700 | 9.780 | 9.650 | 9.690 | 9.503 | 60,212,651 |
| 2026-05-08 | 9.540 | 10.010 | 9.510 | 9.800 | 9.611 | 95,745,272 |
| 2026-05-07 | 9.480 | 9.640 | 9.450 | 9.600 | 9.415 | 47,896,371 |
| 2026-05-06 | 9.400 | 9.510 | 9.370 | 9.480 | 9.297 | 50,605,082 |
| 2026-04-30 | 9.260 | 9.530 | 9.240 | 9.380 | 9.199 | 68,490,354 |
| 2026-04-29 | 8.860 | 9.150 | 8.820 | 9.110 | 8.934 | 33,034,561 |
| 2026-04-28 | 9.200 | 9.260 | 8.830 | 8.910 | 8.738 | 54,882,942 |
| 2026-04-27 | 9.230 | 9.300 | 9.140 | 9.260 | 9.082 | 22,896,799 |
| 2026-04-24 | 9.270 | 9.320 | 9.170 | 9.220 | 9.042 | 23,178,109 |
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.