Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.990	13.390	12.790	12.990	12.740	323,716,145
2025-10-24	12.160	13.340	11.940	13.090	12.838	390,934,272
2025-10-23	11.990	12.810	11.990	12.130	11.896	328,434,945
2025-10-22	11.440	12.630	11.240	12.250	12.014	397,255,040
2025-10-21	11.310	11.850	11.040	11.480	11.259	267,028,203
2025-10-20	10.490	11.150	10.460	11.150	10.935	95,386,982
2025-10-17	10.700	10.780	10.130	10.140	9.945	103,281,741
2025-10-16	10.950	11.050	10.700	10.760	10.455	83,476,237
2025-10-15	10.800	11.190	10.730	11.070	10.756	108,875,468
2025-10-14	10.950	11.480	10.780	10.920	10.610	150,605,454
2025-10-13	10.250	10.820	10.250	10.780	10.474	126,453,791
2025-10-10	11.500	11.500	10.850	10.880	10.571	195,485,607
2025-10-09	11.360	12.140	11.250	11.800	11.465	221,205,578
2025-09-30	11.830	11.880	11.500	11.520	11.193	233,575,570
2025-09-29	11.520	12.280	11.210	12.040	11.698	304,242,114
2025-09-26	11.410	12.070	11.180	11.640	11.310	323,647,752
2025-09-25	11.530	11.760	11.240	11.350	11.028	221,046,323
2025-09-24	11.880	11.920	11.150	11.510	11.183	393,490,656
2025-09-23	10.780	11.690	10.650	11.690	11.358	392,016,622
2025-09-22	9.830	10.630	9.730	10.630	10.328	238,366,101
2025-09-19	10.260	10.360	9.620	9.660	9.386	295,441,170
2025-09-18	10.980	11.360	10.250	10.600	10.299	427,502,039
2025-09-17	10.470	11.370	10.390	10.900	10.591	430,601,287
2025-09-16	9.510	10.340	9.360	10.340	10.047	281,715,694
2025-09-15	9.400	9.950	9.260	9.400	9.133	370,866,514
2025-09-12	8.540	9.280	8.400	9.280	9.017	185,159,819
2025-09-11	8.220	8.440	8.120	8.440	8.200	93,392,285
2025-09-10	8.310	8.380	8.180	8.250	8.016	66,340,065
2025-09-09	8.310	8.410	8.200	8.340	8.103	84,196,692
2025-09-08	8.160	8.450	8.040	8.380	8.142	137,469,108
2025-09-05	7.740	8.140	7.700	8.140	7.909	108,660,521
2025-09-04	8.050	8.100	7.580	7.690	7.472	94,299,002
2025-09-03	8.010	8.140	7.820	8.050	7.822	93,191,826
2025-09-02	8.140	8.160	7.830	7.970	7.744	96,682,233
2025-09-01	8.250	8.310	8.100	8.140	7.909	99,586,606
2025-08-29	8.450	8.450	8.200	8.270	8.035	110,725,566
2025-08-28	8.290	8.480	8.160	8.400	8.162	149,912,358
2025-08-27	8.290	8.770	8.250	8.270	8.035	196,463,265
2025-08-26	8.270	8.550	8.160	8.330	8.094	160,081,183
2025-08-25	7.940	8.210	7.940	8.190	7.958	144,890,068
2025-08-22	7.900	8.000	7.880	7.940	7.715	76,852,435
2025-08-21	8.070	8.130	7.900	7.910	7.686	123,291,783
2025-08-20	8.150	8.200	7.980	8.110	7.880	147,966,613
2025-08-19	8.350	8.350	8.030	8.120	7.890	209,628,025
2025-08-18	8.140	8.410	7.910	8.380	8.142	285,303,045
2025-08-15	7.800	8.090	7.720	8.000	7.773	197,271,629
2025-08-14	8.120	8.470	7.670	7.840	7.617	322,769,034
2025-08-13	7.160	7.850	7.120	7.850	7.627	217,319,812
2025-08-12	6.980	7.190	6.960	7.140	6.937	77,728,378
2025-08-11	6.960	6.990	6.920	6.950	6.753	44,264,169
2025-08-08	6.900	6.940	6.860	6.940	6.743	36,661,204
2025-08-07	7.000	7.020	6.860	6.920	6.724	57,851,803
2025-08-06	6.720	6.980	6.690	6.980	6.782	89,928,322
2025-08-05	6.690	6.730	6.660	6.730	6.539	29,485,310
2025-08-04	6.560	6.670	6.550	6.670	6.481	25,701,813
2025-08-01	6.560	6.650	6.560	6.590	6.403	28,098,230
2025-07-31	6.650	6.720	6.540	6.560	6.374	39,231,043
2025-07-30	6.770	6.770	6.620	6.660	6.471	34,610,725
2025-07-29	6.760	6.800	6.700	6.770	6.578	33,610,870
2025-07-28	6.850	6.870	6.770	6.780	6.588	40,491,000

← NewerPage 5 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.