Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.470	9.480	9.260	9.310	9.131	36,189,310
2026-04-22	9.400	9.470	9.380	9.460	9.278	26,033,551
2026-04-21	9.490	9.530	9.370	9.430	9.248	31,527,184
2026-04-20	9.430	9.500	9.370	9.470	9.288	28,804,194
2026-04-17	9.420	9.450	9.350	9.440	9.258	26,219,130
2026-04-16	9.400	9.440	9.350	9.430	9.248	25,345,120
2026-04-15	9.460	9.490	9.350	9.360	9.180	29,212,400
2026-04-14	9.390	9.470	9.290	9.380	9.199	24,914,200
2026-04-13	9.260	9.360	9.240	9.320	9.140	21,996,515
2026-04-10	9.300	9.470	9.300	9.350	9.170	32,312,593
2026-04-09	9.310	9.320	9.200	9.210	9.033	26,050,885
2026-04-08	9.090	9.390	9.090	9.380	9.199	49,110,171
2026-04-07	8.870	8.960	8.860	8.910	8.738	19,250,207
2026-04-03	9.010	9.050	8.820	8.860	8.689	27,411,192
2026-04-02	9.280	9.290	8.980	9.000	8.827	41,466,140
2026-04-01	9.300	9.340	9.210	9.320	9.140	28,185,953
2026-03-31	9.220	9.360	9.150	9.160	8.984	28,850,952
2026-03-30	9.180	9.270	9.100	9.250	9.072	24,695,985
2026-03-27	9.090	9.330	9.090	9.290	9.111	25,435,070
2026-03-26	9.350	9.470	9.230	9.260	9.082	34,526,047
2026-03-25	9.320	9.410	9.290	9.340	9.160	35,976,940
2026-03-24	9.350	9.420	9.120	9.300	9.121	40,808,226
2026-03-23	9.210	9.470	9.030	9.110	8.934	54,354,820
2026-03-20	9.530	9.610	9.360	9.370	9.189	33,722,442
2026-03-19	9.760	9.780	9.440	9.510	9.327	49,689,046
2026-03-18	9.880	9.960	9.710	9.900	9.709	36,325,202
2026-03-17	10.160	10.200	9.870	9.880	9.690	34,297,133
2026-03-16	9.960	10.020	9.850	10.020	9.827	31,178,170
2026-03-13	10.110	10.150	9.930	9.960	9.768	32,077,469
2026-03-12	10.230	10.280	10.090	10.150	9.954	32,969,040
2026-03-11	10.280	10.350	10.230	10.260	10.062	29,362,372
2026-03-10	10.140	10.300	10.130	10.300	10.102	41,753,386
2026-03-09	10.000	10.080	9.770	10.050	9.856	51,367,344
2026-03-06	10.140	10.230	10.140	10.160	9.964	29,661,029
2026-03-05	10.170	10.300	10.110	10.180	9.984	46,588,316
2026-03-04	9.910	10.140	9.850	9.980	9.788	43,949,833
2026-03-03	10.440	10.540	9.990	10.040	9.847	77,582,320
2026-03-02	10.720	10.790	10.400	10.450	10.249	86,311,237
2026-02-27	10.820	10.910	10.720	10.890	10.680	44,929,004
2026-02-26	10.880	10.910	10.760	10.820	10.612	46,244,285
2026-02-25	10.770	10.930	10.700	10.880	10.670	54,301,570
2026-02-24	10.790	10.830	10.680	10.770	10.562	45,016,329
2026-02-13	10.700	10.830	10.600	10.600	10.396	40,990,317
2026-02-12	10.710	10.800	10.700	10.740	10.533	37,009,441
2026-02-11	10.880	10.900	10.720	10.730	10.523	48,063,008
2026-02-10	10.880	11.000	10.840	10.930	10.719	51,908,520
2026-02-09	10.950	10.980	10.820	10.900	10.690	44,454,824
2026-02-06	10.690	10.930	10.600	10.810	10.602	53,925,771
2026-02-05	10.790	10.880	10.650	10.680	10.474	42,596,386
2026-02-04	10.670	10.750	10.620	10.740	10.533	39,241,009
2026-02-03	10.610	10.750	10.500	10.750	10.543	50,668,119
2026-02-02	10.530	10.750	10.460	10.500	10.298	50,770,725
2026-01-30	10.500	10.750	10.400	10.600	10.396	64,730,221
2026-01-29	10.910	10.930	10.560	10.600	10.396	89,108,375
2026-01-28	10.880	11.100	10.770	11.040	10.827	87,846,096
2026-01-27	11.150	11.150	10.660	10.980	10.768	104,729,735
2026-01-26	11.720	11.720	11.130	11.160	10.945	153,052,684
2026-01-23	11.800	11.890	11.610	11.720	11.494	170,399,404
2026-01-22	11.650	12.160	11.570	11.960	11.730	229,366,479
2026-01-21	11.550	11.940	11.370	11.620	11.396	187,583,542

← NewerPage 3 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.