Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.890	7.080	6.830	7.080	6.112	41,106,703
2022-02-08	6.790	6.910	6.730	6.890	5.948	33,440,430
2022-02-07	6.700	6.830	6.700	6.790	5.861	28,866,013
2022-01-28	6.760	6.800	6.500	6.620	5.715	28,347,338
2022-01-27	6.880	6.920	6.610	6.640	5.732	30,984,166
2022-01-26	6.810	7.010	6.780	6.870	5.930	34,159,842
2022-01-25	7.130	7.180	6.760	6.770	5.844	41,964,393
2022-01-24	7.120	7.230	7.060	7.130	6.155	24,022,671
2022-01-21	7.150	7.280	7.070	7.180	6.198	28,202,608
2022-01-20	7.340	7.370	7.120	7.130	6.155	40,845,386
2022-01-19	7.550	7.560	7.300	7.360	6.353	49,900,139
2022-01-18	7.540	7.610	7.450	7.590	6.552	38,640,274
2022-01-17	7.500	7.580	7.400	7.540	6.509	38,083,384
2022-01-14	7.560	7.650	7.500	7.520	6.491	36,891,961
2022-01-13	7.760	7.800	7.550	7.560	6.526	57,829,535
2022-01-12	7.750	7.880	7.750	7.810	6.742	49,530,895
2022-01-11	7.980	8.050	7.740	7.750	6.690	74,641,677
2022-01-10	8.070	8.140	7.960	8.010	6.914	57,164,601
2022-01-07	8.240	8.380	8.050	8.080	6.975	72,404,059
2022-01-06	8.040	8.410	8.000	8.240	7.113	93,339,174
2022-01-05	8.570	8.640	7.960	8.150	7.035	161,370,508
2022-01-04	8.850	8.890	8.480	8.650	7.467	102,968,435
2021-12-31	8.990	9.150	8.760	8.790	7.588	133,247,559
2021-12-30	9.000	9.310	8.950	9.020	7.786	133,815,695
2021-12-29	9.200	9.450	8.980	9.070	7.829	159,413,441
2021-12-28	9.420	9.580	8.960	9.290	8.019	276,005,832
2021-12-27	8.590	9.250	8.540	9.250	7.985	166,061,410
2021-12-24	8.350	8.750	8.300	8.410	7.260	148,431,043
2021-12-23	8.190	8.390	8.160	8.340	7.199	114,712,399
2021-12-22	7.980	8.220	7.910	8.130	7.018	68,639,517
2021-12-21	8.000	8.070	7.900	7.980	6.889	47,989,912
2021-12-20	8.080	8.240	7.860	8.080	6.975	78,907,115
2021-12-17	8.250	8.280	8.080	8.100	6.992	69,546,563
2021-12-16	7.860	8.270	7.860	8.250	7.122	107,851,542
2021-12-15	7.900	8.050	7.840	7.920	6.837	50,354,936
2021-12-14	8.000	8.040	7.850	7.900	6.819	45,968,463
2021-12-13	7.840	8.090	7.800	8.020	6.923	72,067,546
2021-12-10	8.160	8.160	7.840	7.870	6.794	107,635,294
2021-12-09	8.400	8.530	8.170	8.240	7.113	99,875,244
2021-12-08	8.370	8.540	8.320	8.400	7.251	76,038,039
2021-12-07	8.740	8.750	8.280	8.380	7.234	123,358,680
2021-12-06	8.480	8.980	8.290	8.760	7.562	178,414,026
2021-12-03	8.530	8.580	8.180	8.460	7.303	111,355,774
2021-12-02	8.560	8.810	8.510	8.550	7.381	164,889,030
2021-12-01	8.160	8.680	8.120	8.600	7.424	157,540,765
2021-11-30	8.360	8.500	8.170	8.240	7.113	97,531,020
2021-11-29	8.080	8.440	8.030	8.220	7.096	96,880,367
2021-11-26	8.330	8.550	8.210	8.290	7.156	101,576,445
2021-11-25	8.580	8.580	8.300	8.420	7.268	115,891,836
2021-11-24	8.250	8.900	8.240	8.680	7.493	184,673,431
2021-11-23	8.450	8.650	8.210	8.370	7.225	162,470,084
2021-11-22	8.250	8.320	8.040	8.180	7.061	133,361,894
2021-11-19	7.840	8.400	7.750	8.210	7.087	185,567,948
2021-11-18	8.400	8.500	7.810	7.830	6.759	171,367,974
2021-11-17	7.800	8.240	7.760	8.090	6.984	120,100,603
2021-11-16	7.800	7.930	7.580	7.900	6.819	99,224,401
2021-11-15	7.370	7.770	7.330	7.770	6.707	99,131,747
2021-11-12	7.570	7.580	7.410	7.420	6.405	56,873,526
2021-11-11	7.460	7.560	7.360	7.550	6.517	70,175,323
2021-11-10	7.640	7.670	7.370	7.480	6.457	99,367,729

← NewerPage 20 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.