Zhongshan Broad-Ocean Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.880 | 6.040 | 5.790 | 5.800 | 5.524 | 73,503,147 |
| 2025-01-22 | 5.860 | 5.870 | 5.770 | 5.840 | 5.562 | 41,102,867 |
| 2025-01-21 | 5.770 | 5.900 | 5.750 | 5.870 | 5.591 | 63,233,942 |
| 2025-01-20 | 5.730 | 5.810 | 5.730 | 5.750 | 5.476 | 33,772,312 |
| 2025-01-17 | 5.650 | 5.750 | 5.620 | 5.710 | 5.438 | 32,842,342 |
| 2025-01-16 | 5.730 | 5.740 | 5.620 | 5.680 | 5.410 | 45,230,410 |
| 2025-01-15 | 5.670 | 5.710 | 5.600 | 5.630 | 5.362 | 44,328,511 |
| 2025-01-14 | 5.350 | 5.720 | 5.320 | 5.690 | 5.419 | 80,458,398 |
| 2025-01-13 | 5.360 | 5.400 | 5.250 | 5.310 | 5.057 | 44,034,350 |
| 2025-01-10 | 5.590 | 5.640 | 5.410 | 5.420 | 5.162 | 43,396,640 |
| 2025-01-09 | 5.530 | 5.640 | 5.510 | 5.590 | 5.324 | 49,166,765 |
| 2025-01-08 | 5.650 | 5.690 | 5.350 | 5.560 | 5.295 | 82,539,849 |
| 2025-01-07 | 5.410 | 5.750 | 5.350 | 5.720 | 5.448 | 90,618,157 |
| 2025-01-06 | 5.380 | 5.530 | 5.340 | 5.400 | 5.143 | 56,047,995 |
| 2025-01-03 | 5.500 | 5.630 | 5.340 | 5.370 | 5.115 | 71,619,493 |
| 2025-01-02 | 5.850 | 5.880 | 5.440 | 5.520 | 5.257 | 98,240,818 |
| 2024-12-31 | 6.060 | 6.120 | 5.830 | 5.870 | 5.591 | 117,157,597 |
| 2024-12-30 | 6.090 | 6.260 | 5.960 | 6.090 | 5.800 | 159,874,861 |
| 2024-12-27 | 5.800 | 6.160 | 5.800 | 6.060 | 5.772 | 141,231,853 |
| 2024-12-26 | 5.740 | 5.880 | 5.720 | 5.830 | 5.553 | 59,697,871 |
| 2024-12-25 | 5.760 | 5.790 | 5.660 | 5.760 | 5.486 | 60,161,254 |
| 2024-12-24 | 5.530 | 5.850 | 5.530 | 5.760 | 5.486 | 78,273,726 |
| 2024-12-23 | 5.600 | 5.630 | 5.510 | 5.530 | 5.267 | 27,999,673 |
| 2024-12-20 | 5.610 | 5.660 | 5.570 | 5.610 | 5.343 | 22,062,547 |
| 2024-12-19 | 5.530 | 5.650 | 5.500 | 5.630 | 5.362 | 22,760,362 |
| 2024-12-18 | 5.580 | 5.640 | 5.560 | 5.570 | 5.305 | 22,995,766 |
| 2024-12-17 | 5.640 | 5.660 | 5.540 | 5.560 | 5.295 | 24,973,492 |
| 2024-12-16 | 5.690 | 5.750 | 5.620 | 5.660 | 5.391 | 27,178,263 |
| 2024-12-13 | 5.820 | 5.830 | 5.690 | 5.710 | 5.438 | 34,242,613 |
| 2024-12-12 | 5.790 | 5.840 | 5.710 | 5.840 | 5.562 | 42,087,112 |
| 2024-12-11 | 5.770 | 5.830 | 5.760 | 5.790 | 5.515 | 35,251,365 |
| 2024-12-10 | 6.000 | 6.000 | 5.790 | 5.790 | 5.515 | 65,423,545 |
| 2024-12-09 | 5.840 | 5.950 | 5.800 | 5.860 | 5.581 | 56,164,911 |
| 2024-12-06 | 5.830 | 5.850 | 5.700 | 5.830 | 5.553 | 63,800,520 |
| 2024-12-05 | 5.660 | 5.880 | 5.640 | 5.830 | 5.553 | 85,207,494 |
| 2024-12-04 | 5.700 | 5.740 | 5.620 | 5.670 | 5.400 | 30,548,442 |
| 2024-12-03 | 5.740 | 5.790 | 5.680 | 5.740 | 5.467 | 39,118,021 |
| 2024-12-02 | 5.520 | 5.750 | 5.480 | 5.730 | 5.457 | 53,077,525 |
| 2024-11-29 | 5.380 | 5.540 | 5.360 | 5.510 | 5.248 | 32,690,175 |
| 2024-11-28 | 5.450 | 5.480 | 5.390 | 5.400 | 5.143 | 24,181,870 |
| 2024-11-27 | 5.390 | 5.480 | 5.260 | 5.470 | 5.210 | 31,425,985 |
| 2024-11-26 | 5.470 | 5.500 | 5.390 | 5.410 | 5.153 | 24,693,362 |
| 2024-11-25 | 5.470 | 5.520 | 5.390 | 5.490 | 5.229 | 28,700,556 |
| 2024-11-22 | 5.650 | 5.670 | 5.460 | 5.470 | 5.210 | 32,117,340 |
| 2024-11-21 | 5.670 | 5.680 | 5.600 | 5.670 | 5.400 | 29,176,319 |
| 2024-11-20 | 5.630 | 5.690 | 5.600 | 5.670 | 5.400 | 35,218,725 |
| 2024-11-19 | 5.490 | 5.630 | 5.470 | 5.630 | 5.362 | 40,253,425 |
| 2024-11-18 | 5.550 | 5.610 | 5.450 | 5.470 | 5.210 | 36,725,254 |
| 2024-11-15 | 5.620 | 5.680 | 5.520 | 5.540 | 5.276 | 35,507,623 |
| 2024-11-14 | 5.720 | 5.810 | 5.610 | 5.630 | 5.362 | 44,085,636 |
| 2024-11-13 | 5.850 | 5.850 | 5.640 | 5.750 | 5.476 | 52,437,991 |
| 2024-11-12 | 5.730 | 5.880 | 5.710 | 5.770 | 5.495 | 76,431,947 |
| 2024-11-11 | 5.700 | 5.750 | 5.650 | 5.730 | 5.457 | 45,652,182 |
| 2024-11-08 | 5.770 | 5.880 | 5.700 | 5.740 | 5.467 | 60,881,437 |
| 2024-11-07 | 5.680 | 5.770 | 5.650 | 5.750 | 5.476 | 54,820,007 |
| 2024-11-06 | 5.780 | 5.840 | 5.700 | 5.730 | 5.457 | 60,623,843 |
| 2024-11-05 | 5.750 | 5.830 | 5.730 | 5.800 | 5.524 | 65,065,399 |
| 2024-11-04 | 5.720 | 5.850 | 5.700 | 5.750 | 5.476 | 57,797,688 |
| 2024-11-01 | 5.720 | 5.800 | 5.600 | 5.720 | 5.448 | 62,002,931 |
| 2024-10-31 | 5.640 | 5.880 | 5.600 | 5.790 | 5.515 | 79,857,235 |
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.