Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.290	11.760	11.190	11.660	11.435	238,926,710
2026-01-19	11.220	11.410	11.080	11.260	11.043	143,145,169
2026-01-16	10.810	11.260	10.770	11.150	10.935	182,049,155
2026-01-15	10.780	10.870	10.640	10.760	10.553	70,791,073
2026-01-14	10.850	11.100	10.700	10.840	10.631	126,294,186
2026-01-13	11.250	11.270	10.800	10.840	10.631	125,278,360
2026-01-12	11.060	11.230	10.860	11.200	10.984	158,376,647
2026-01-09	10.780	11.140	10.750	10.990	10.778	127,220,434
2026-01-08	10.690	10.870	10.670	10.810	10.602	84,389,407
2026-01-07	10.840	10.990	10.610	10.740	10.533	108,746,990
2026-01-06	10.880	10.950	10.760	10.910	10.700	111,419,325
2026-01-05	10.770	10.880	10.690	10.840	10.631	96,004,442
2025-12-31	11.090	11.150	10.820	10.900	10.690	131,628,472
2025-12-30	10.440	11.330	10.400	11.090	10.876	195,938,808
2025-12-29	10.580	10.790	10.480	10.540	10.337	85,277,921
2025-12-26	10.640	10.650	10.420	10.580	10.376	106,342,799
2025-12-25	10.300	10.790	10.250	10.740	10.533	133,083,867
2025-12-24	10.070	10.320	10.060	10.290	10.092	66,851,289
2025-12-23	10.290	10.330	10.070	10.120	9.925	72,052,250
2025-12-22	10.230	10.460	10.130	10.330	10.131	100,045,723
2025-12-19	10.000	10.220	10.000	10.120	9.925	64,510,115
2025-12-18	9.950	10.200	9.880	9.950	9.758	55,254,491
2025-12-17	9.910	10.100	9.850	10.060	9.866	57,517,323
2025-12-16	10.180	10.180	9.870	9.920	9.729	64,115,404
2025-12-15	10.310	10.360	10.160	10.200	10.003	58,045,395
2025-12-12	10.310	10.490	10.220	10.400	10.200	62,128,203
2025-12-11	10.750	10.790	10.300	10.310	10.111	85,047,818
2025-12-10	10.780	10.860	10.530	10.690	10.484	80,427,510
2025-12-09	11.020	11.120	10.830	10.840	10.631	77,747,663
2025-12-08	10.950	11.200	10.780	11.070	10.857	123,810,646
2025-12-05	10.870	10.950	10.610	10.900	10.690	116,455,089
2025-12-04	11.320	11.400	10.910	11.060	10.847	147,887,150
2025-12-03	10.960	11.610	10.950	11.020	10.808	149,742,051
2025-12-02	11.200	11.210	10.800	10.810	10.602	137,589,085
2025-12-01	11.210	11.470	11.120	11.270	11.053	139,228,621
2025-11-28	11.030	11.300	10.900	11.210	10.994	155,690,607
2025-11-27	10.990	11.330	10.870	11.180	10.965	234,827,929
2025-11-26	10.080	11.040	9.990	11.040	10.827	164,645,224
2025-11-25	9.900	10.140	9.890	10.040	9.847	79,891,032
2025-11-24	9.830	9.930	9.590	9.820	9.631	72,328,107
2025-11-21	9.940	10.090	9.760	9.810	9.621	101,984,582
2025-11-20	10.390	10.450	10.090	10.150	9.954	69,816,506
2025-11-19	10.490	10.560	10.250	10.300	10.102	72,556,349
2025-11-18	10.750	10.820	10.460	10.500	10.298	75,378,591
2025-11-17	10.680	10.850	10.640	10.740	10.533	60,656,011
2025-11-14	10.800	10.930	10.680	10.720	10.513	69,579,718
2025-11-13	10.930	11.080	10.800	10.930	10.719	82,297,770
2025-11-12	11.150	11.150	10.790	10.920	10.710	95,117,994
2025-11-11	11.360	11.420	11.060	11.220	11.004	100,680,403
2025-11-10	11.800	11.880	11.150	11.310	11.092	152,158,922
2025-11-07	12.250	12.260	11.770	11.820	11.592	134,150,203
2025-11-06	11.890	12.440	11.800	12.320	12.083	181,970,213
2025-11-05	11.650	12.150	11.570	12.010	11.779	114,922,836
2025-11-04	12.200	12.220	11.770	11.900	11.671	132,186,771
2025-11-03	12.130	12.440	11.920	12.320	12.083	136,261,936
2025-10-31	12.270	12.600	12.210	12.250	12.014	145,711,018
2025-10-30	12.650	12.760	12.240	12.280	12.043	182,477,619
2025-10-29	12.850	13.050	12.520	12.650	12.406	273,851,685
2025-10-28	13.150	13.450	12.710	13.240	12.985	338,959,416
2025-10-27	12.990	13.390	12.790	12.990	12.740	323,716,145

← NewerPage 4 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.