Zhongshan Broad-Ocean Motor Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.