Zhongshan Broad-Ocean Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.660 | 6.800 | 6.520 | 6.570 | 6.257 | 126,668,462 |
| 2025-04-25 | 6.500 | 6.520 | 6.370 | 6.380 | 6.076 | 71,737,472 |
| 2025-04-24 | 6.550 | 6.640 | 6.420 | 6.450 | 6.143 | 105,337,881 |
| 2025-04-23 | 6.250 | 6.700 | 6.230 | 6.540 | 6.229 | 169,412,381 |
| 2025-04-22 | 6.230 | 6.250 | 6.150 | 6.170 | 5.876 | 44,627,329 |
| 2025-04-21 | 6.030 | 6.270 | 6.000 | 6.260 | 5.962 | 64,944,946 |
| 2025-04-18 | 6.040 | 6.090 | 5.980 | 6.060 | 5.772 | 39,177,246 |
| 2025-04-17 | 6.020 | 6.140 | 5.990 | 6.030 | 5.743 | 53,923,536 |
| 2025-04-16 | 6.220 | 6.240 | 6.000 | 6.060 | 5.772 | 76,036,652 |
| 2025-04-15 | 6.330 | 6.370 | 6.180 | 6.270 | 5.972 | 70,484,439 |
| 2025-04-14 | 6.400 | 6.490 | 6.320 | 6.340 | 6.038 | 85,016,502 |
| 2025-04-11 | 6.100 | 6.380 | 6.060 | 6.290 | 5.991 | 116,364,777 |
| 2025-04-10 | 6.250 | 6.410 | 6.160 | 6.180 | 5.886 | 143,561,228 |
| 2025-04-09 | 5.790 | 6.120 | 5.450 | 6.050 | 5.762 | 164,900,992 |
| 2025-04-08 | 6.310 | 6.380 | 5.880 | 5.990 | 5.705 | 213,303,783 |
| 2025-04-07 | 6.700 | 6.790 | 6.530 | 6.530 | 6.219 | 80,461,000 |
| 2025-04-03 | 7.420 | 7.540 | 7.200 | 7.260 | 6.915 | 199,202,414 |
| 2025-04-02 | 6.960 | 7.670 | 6.900 | 7.520 | 7.162 | 276,143,323 |
| 2025-04-01 | 7.150 | 7.200 | 6.920 | 6.970 | 6.638 | 107,340,584 |
| 2025-03-31 | 7.390 | 7.470 | 6.980 | 7.130 | 6.791 | 179,062,876 |
| 2025-03-28 | 7.520 | 7.780 | 7.410 | 7.560 | 7.200 | 215,733,636 |
| 2025-03-27 | 7.600 | 7.840 | 7.410 | 7.430 | 7.077 | 295,185,939 |
| 2025-03-26 | 6.830 | 7.500 | 6.800 | 7.500 | 7.143 | 158,278,040 |
| 2025-03-25 | 6.960 | 7.050 | 6.790 | 6.820 | 6.496 | 63,024,795 |
| 2025-03-24 | 7.010 | 7.070 | 6.790 | 6.970 | 6.638 | 86,561,247 |
| 2025-03-21 | 7.250 | 7.280 | 6.990 | 7.010 | 6.676 | 120,716,450 |
| 2025-03-20 | 7.260 | 7.480 | 7.150 | 7.340 | 6.991 | 130,195,917 |
| 2025-03-19 | 7.270 | 7.500 | 7.190 | 7.320 | 6.972 | 122,250,203 |
| 2025-03-18 | 7.250 | 7.400 | 7.160 | 7.300 | 6.953 | 110,050,821 |
| 2025-03-17 | 7.160 | 7.330 | 7.050 | 7.230 | 6.886 | 119,651,250 |
| 2025-03-14 | 7.060 | 7.170 | 6.910 | 7.120 | 6.781 | 121,410,387 |
| 2025-03-13 | 7.320 | 7.500 | 7.000 | 7.120 | 6.781 | 174,420,109 |
| 2025-03-12 | 7.600 | 7.780 | 7.330 | 7.340 | 6.991 | 204,586,674 |
| 2025-03-11 | 7.030 | 7.600 | 6.960 | 7.460 | 7.105 | 212,682,175 |
| 2025-03-10 | 6.990 | 7.320 | 6.990 | 7.080 | 6.743 | 150,243,974 |
| 2025-03-07 | 6.820 | 7.000 | 6.800 | 6.870 | 6.543 | 87,717,483 |
| 2025-03-06 | 6.900 | 7.070 | 6.820 | 6.850 | 6.524 | 137,158,556 |
| 2025-03-05 | 6.630 | 7.100 | 6.590 | 6.940 | 6.610 | 199,775,866 |
| 2025-03-04 | 6.400 | 6.730 | 6.400 | 6.590 | 6.276 | 95,972,140 |
| 2025-03-03 | 6.720 | 6.880 | 6.470 | 6.510 | 6.200 | 121,826,947 |
| 2025-02-28 | 6.720 | 6.820 | 6.500 | 6.550 | 6.238 | 135,301,150 |
| 2025-02-27 | 6.580 | 7.070 | 6.550 | 6.780 | 6.457 | 199,787,848 |
| 2025-02-26 | 6.350 | 6.720 | 6.300 | 6.560 | 6.248 | 147,361,877 |
| 2025-02-25 | 6.280 | 6.430 | 6.230 | 6.320 | 6.019 | 69,049,899 |
| 2025-02-24 | 6.350 | 6.410 | 6.200 | 6.330 | 6.029 | 82,028,047 |
| 2025-02-21 | 6.120 | 6.540 | 6.080 | 6.350 | 6.048 | 148,708,506 |
| 2025-02-20 | 5.960 | 6.230 | 5.880 | 6.110 | 5.819 | 106,397,067 |
| 2025-02-19 | 5.730 | 5.980 | 5.710 | 5.960 | 5.676 | 66,816,438 |
| 2025-02-18 | 5.820 | 5.870 | 5.710 | 5.750 | 5.476 | 49,896,583 |
| 2025-02-17 | 5.850 | 5.880 | 5.760 | 5.800 | 5.524 | 41,621,650 |
| 2025-02-14 | 5.850 | 5.900 | 5.790 | 5.830 | 5.553 | 36,884,573 |
| 2025-02-13 | 6.010 | 6.020 | 5.850 | 5.860 | 5.581 | 53,598,338 |
| 2025-02-12 | 5.970 | 6.030 | 5.940 | 6.000 | 5.715 | 38,503,173 |
| 2025-02-11 | 5.990 | 6.010 | 5.920 | 6.000 | 5.715 | 46,208,717 |
| 2025-02-10 | 6.040 | 6.050 | 5.920 | 5.970 | 5.686 | 55,066,736 |
| 2025-02-07 | 6.020 | 6.100 | 5.950 | 6.020 | 5.734 | 76,630,348 |
| 2025-02-06 | 5.760 | 6.040 | 5.740 | 6.030 | 5.743 | 78,317,077 |
| 2025-02-05 | 5.780 | 5.830 | 5.700 | 5.780 | 5.505 | 37,460,712 |
| 2025-01-27 | 5.880 | 5.910 | 5.720 | 5.740 | 5.467 | 38,486,892 |
| 2025-01-24 | 5.770 | 5.910 | 5.750 | 5.870 | 5.591 | 46,908,680 |
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.