Zhongshan Broad-Ocean Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.650 | 5.700 | 5.550 | 5.640 | 5.372 | 47,273,066 |
| 2024-10-29 | 5.610 | 5.880 | 5.600 | 5.650 | 5.381 | 84,156,060 |
| 2024-10-28 | 5.460 | 5.540 | 5.420 | 5.530 | 5.267 | 38,775,720 |
| 2024-10-25 | 5.340 | 5.440 | 5.320 | 5.430 | 5.172 | 33,813,502 |
| 2024-10-24 | 5.350 | 5.380 | 5.280 | 5.320 | 5.067 | 23,576,310 |
| 2024-10-23 | 5.350 | 5.450 | 5.300 | 5.400 | 5.143 | 37,777,326 |
| 2024-10-22 | 5.200 | 5.350 | 5.170 | 5.340 | 5.086 | 46,827,899 |
| 2024-10-21 | 5.260 | 5.280 | 5.180 | 5.200 | 4.953 | 44,311,279 |
| 2024-10-18 | 5.140 | 5.330 | 5.090 | 5.230 | 4.981 | 40,261,415 |
| 2024-10-17 | 5.200 | 5.240 | 5.090 | 5.090 | 4.848 | 30,897,245 |
| 2024-10-16 | 5.180 | 5.240 | 5.130 | 5.180 | 4.934 | 27,094,542 |
| 2024-10-15 | 5.340 | 5.390 | 5.240 | 5.250 | 4.943 | 34,195,857 |
| 2024-10-14 | 5.270 | 5.380 | 5.210 | 5.370 | 5.056 | 36,110,513 |
| 2024-10-11 | 5.390 | 5.430 | 5.190 | 5.270 | 4.962 | 42,081,521 |
| 2024-10-10 | 5.410 | 5.580 | 5.330 | 5.410 | 5.094 | 49,290,467 |
| 2024-10-09 | 5.770 | 5.770 | 5.390 | 5.400 | 5.084 | 76,193,952 |
| 2024-10-08 | 6.120 | 6.120 | 5.600 | 5.880 | 5.536 | 103,753,593 |
| 2024-09-30 | 5.290 | 5.610 | 5.280 | 5.560 | 5.235 | 85,548,236 |
| 2024-09-27 | 5.070 | 5.230 | 5.070 | 5.140 | 4.840 | 50,249,241 |
| 2024-09-26 | 4.910 | 5.040 | 4.910 | 5.040 | 4.745 | 25,037,582 |
| 2024-09-25 | 4.950 | 5.030 | 4.910 | 4.920 | 4.632 | 27,046,748 |
| 2024-09-24 | 4.810 | 4.940 | 4.810 | 4.930 | 4.642 | 22,853,002 |
| 2024-09-23 | 4.810 | 4.860 | 4.780 | 4.810 | 4.529 | 10,749,200 |
| 2024-09-20 | 4.840 | 4.850 | 4.770 | 4.810 | 4.529 | 13,595,161 |
| 2024-09-19 | 4.730 | 4.870 | 4.710 | 4.840 | 4.557 | 17,059,427 |
| 2024-09-18 | 4.720 | 4.760 | 4.650 | 4.720 | 4.444 | 11,713,325 |
| 2024-09-13 | 4.750 | 4.790 | 4.700 | 4.710 | 4.435 | 10,263,445 |
| 2024-09-12 | 4.750 | 4.820 | 4.740 | 4.750 | 4.472 | 9,921,158 |
| 2024-09-11 | 4.700 | 4.780 | 4.680 | 4.760 | 4.482 | 10,965,091 |
| 2024-09-10 | 4.690 | 4.740 | 4.620 | 4.720 | 4.444 | 14,404,011 |
| 2024-09-09 | 4.710 | 4.750 | 4.670 | 4.690 | 4.416 | 13,596,180 |
| 2024-09-06 | 4.790 | 4.810 | 4.720 | 4.730 | 4.453 | 16,198,720 |
| 2024-09-05 | 4.780 | 4.830 | 4.760 | 4.800 | 4.519 | 17,359,130 |
| 2024-09-04 | 4.770 | 4.830 | 4.740 | 4.760 | 4.482 | 14,816,481 |
| 2024-09-03 | 4.710 | 4.830 | 4.700 | 4.800 | 4.519 | 19,972,904 |
| 2024-09-02 | 4.720 | 4.780 | 4.710 | 4.710 | 4.435 | 26,364,780 |
| 2024-08-30 | 4.720 | 4.800 | 4.690 | 4.710 | 4.435 | 26,832,913 |
| 2024-08-29 | 4.550 | 4.750 | 4.550 | 4.730 | 4.453 | 26,669,768 |
| 2024-08-28 | 4.460 | 4.610 | 4.450 | 4.600 | 4.331 | 22,749,209 |
| 2024-08-27 | 4.480 | 4.540 | 4.450 | 4.480 | 4.218 | 22,492,743 |
| 2024-08-26 | 4.400 | 4.470 | 4.370 | 4.450 | 4.190 | 10,455,898 |
| 2024-08-23 | 4.400 | 4.450 | 4.380 | 4.410 | 4.152 | 11,158,636 |
| 2024-08-22 | 4.440 | 4.470 | 4.380 | 4.400 | 4.143 | 11,884,483 |
| 2024-08-21 | 4.460 | 4.500 | 4.430 | 4.450 | 4.190 | 12,017,790 |
| 2024-08-20 | 4.570 | 4.590 | 4.430 | 4.460 | 4.199 | 24,281,849 |
| 2024-08-19 | 4.560 | 4.630 | 4.550 | 4.570 | 4.303 | 12,740,873 |
| 2024-08-16 | 4.600 | 4.620 | 4.550 | 4.550 | 4.284 | 10,068,709 |
| 2024-08-15 | 4.530 | 4.650 | 4.510 | 4.590 | 4.322 | 12,722,314 |
| 2024-08-14 | 4.610 | 4.620 | 4.530 | 4.540 | 4.275 | 9,800,035 |
| 2024-08-13 | 4.530 | 4.610 | 4.520 | 4.600 | 4.331 | 10,205,381 |
| 2024-08-12 | 4.560 | 4.590 | 4.510 | 4.540 | 4.275 | 11,576,689 |
| 2024-08-09 | 4.630 | 4.650 | 4.560 | 4.560 | 4.293 | 11,660,560 |
| 2024-08-08 | 4.530 | 4.660 | 4.480 | 4.590 | 4.322 | 24,321,063 |
| 2024-08-07 | 4.570 | 4.580 | 4.510 | 4.540 | 4.275 | 14,162,075 |
| 2024-08-06 | 4.600 | 4.620 | 4.510 | 4.560 | 4.293 | 17,127,540 |
| 2024-08-05 | 4.610 | 4.690 | 4.520 | 4.540 | 4.275 | 20,009,920 |
| 2024-08-02 | 4.730 | 4.730 | 4.610 | 4.630 | 4.359 | 23,662,370 |
| 2024-08-01 | 4.710 | 4.780 | 4.710 | 4.780 | 4.501 | 21,026,725 |
| 2024-07-31 | 4.520 | 4.710 | 4.510 | 4.710 | 4.435 | 22,327,436 |
| 2024-07-30 | 4.550 | 4.560 | 4.470 | 4.510 | 4.246 | 17,146,890 |
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.