Zhongshan Broad-Ocean Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.840	6.850	6.790	6.830	6.636	30,973,000
2025-07-24	6.800	6.860	6.750	6.850	6.656	34,713,245
2025-07-23	6.880	6.890	6.780	6.800	6.607	42,668,995
2025-07-22	6.870	6.900	6.800	6.880	6.685	43,036,293
2025-07-21	6.770	6.900	6.770	6.860	6.665	53,643,104
2025-07-18	6.780	6.790	6.720	6.760	6.568	30,413,231
2025-07-17	6.760	6.780	6.710	6.780	6.588	31,977,056
2025-07-16	6.770	6.790	6.710	6.750	6.558	32,772,513
2025-07-15	6.750	6.810	6.680	6.760	6.568	42,515,913
2025-07-14	6.690	6.830	6.670	6.780	6.588	57,000,559
2025-07-11	6.560	6.770	6.530	6.690	6.500	65,223,037
2025-07-10	6.550	6.570	6.510	6.550	6.364	34,469,797
2025-07-09	6.660	6.730	6.560	6.570	6.384	59,410,828
2025-07-08	6.540	6.620	6.520	6.600	6.413	37,751,605
2025-07-07	6.530	6.550	6.470	6.550	6.364	23,135,912
2025-07-04	6.580	6.600	6.510	6.540	6.354	27,572,042
2025-07-03	6.560	6.590	6.520	6.570	6.384	26,798,300
2025-07-02	6.550	6.610	6.500	6.550	6.364	36,252,652
2025-07-01	6.580	6.590	6.490	6.560	6.374	27,674,065
2025-06-30	6.550	6.590	6.520	6.580	6.393	29,577,566
2025-06-27	6.570	6.580	6.520	6.530	6.345	26,917,412
2025-06-26	6.590	6.640	6.520	6.530	6.345	36,038,940
2025-06-25	6.550	6.620	6.540	6.610	6.422	45,357,993
2025-06-24	6.330	6.560	6.320	6.550	6.364	58,314,901
2025-06-23	6.200	6.310	6.180	6.290	6.111	22,169,087
2025-06-20	6.300	6.340	6.220	6.240	6.063	27,315,947
2025-06-19	6.350	6.420	6.290	6.310	6.131	31,171,972
2025-06-18	6.350	6.370	6.310	6.350	6.170	25,059,897
2025-06-17	6.420	6.440	6.350	6.370	6.189	29,492,983
2025-06-16	6.390	6.500	6.390	6.420	6.238	28,007,782
2025-06-13	6.530	6.550	6.380	6.410	6.228	41,640,299
2025-06-12	6.570	6.600	6.530	6.560	6.374	32,744,018
2025-06-11	6.490	6.670	6.450	6.600	6.413	58,287,094
2025-06-10	6.650	6.670	6.490	6.580	6.267	42,320,867
2025-06-09	6.650	6.690	6.610	6.640	6.324	33,354,051
2025-06-06	6.680	6.680	6.610	6.630	6.315	24,537,938
2025-06-05	6.610	6.680	6.550	6.680	6.362	33,134,400
2025-06-04	6.540	6.630	6.530	6.600	6.286	27,590,335
2025-06-03	6.480	6.560	6.460	6.530	6.219	28,100,680
2025-05-30	6.670	6.680	6.480	6.520	6.210	46,263,116
2025-05-29	6.570	6.740	6.570	6.710	6.391	41,327,629
2025-05-28	6.640	6.690	6.560	6.590	6.276	33,432,024
2025-05-27	6.710	6.720	6.580	6.630	6.315	31,895,540
2025-05-26	6.670	6.730	6.640	6.700	6.381	32,250,600
2025-05-23	6.810	6.810	6.650	6.670	6.353	46,516,100
2025-05-22	6.850	6.920	6.740	6.750	6.429	49,151,700
2025-05-21	6.900	6.900	6.800	6.870	6.543	37,152,600
2025-05-20	6.910	6.940	6.810	6.900	6.572	40,864,977
2025-05-19	6.950	6.970	6.790	6.910	6.581	48,527,491
2025-05-16	6.890	7.040	6.860	6.970	6.638	46,644,373
2025-05-15	7.020	7.030	6.890	6.910	6.581	49,142,600
2025-05-14	7.050	7.100	6.970	7.050	6.715	51,822,904
2025-05-13	7.170	7.190	7.060	7.070	6.734	57,519,260
2025-05-12	7.050	7.190	7.030	7.090	6.753	70,376,232
2025-05-09	7.000	7.040	6.850	6.930	6.600	73,445,681
2025-05-08	6.980	7.110	6.970	7.040	6.705	68,499,991
2025-05-07	7.140	7.170	6.940	7.010	6.676	108,877,193
2025-05-06	6.970	7.100	6.900	7.070	6.734	107,794,229
2025-04-30	6.720	7.000	6.670	6.930	6.600	120,262,740
2025-04-29	6.560	6.800	6.490	6.720	6.400	111,462,285

← NewerPage 6 of 21 · 1,212 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.