Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	25.820	26.480	25.820	26.370	20.184	1,034,930
2024-07-25	25.780	26.300	25.430	25.820	19.763	1,149,330
2024-07-24	26.320	26.530	25.750	25.820	19.763	1,212,510
2024-07-23	27.350	27.350	26.300	26.330	20.153	1,027,390
2024-07-22	27.060	27.610	27.060	27.360	20.942	863,070
2024-07-19	26.820	27.460	26.700	27.120	20.758	1,086,670
2024-07-18	27.200	27.380	26.360	27.080	20.727	1,426,963
2024-07-17	28.180	28.460	27.400	27.500	21.049	1,579,500
2024-07-16	27.600	28.700	27.480	28.580	21.875	2,143,310
2024-07-15	28.000	28.370	27.400	27.600	21.125	1,119,820
2024-07-12	28.840	28.840	28.030	28.300	21.661	1,347,450
2024-07-11	28.880	29.090	28.300	28.950	22.158	1,912,040
2024-07-10	27.950	28.450	27.680	28.080	21.493	1,263,340
2024-07-09	26.500	28.050	26.230	28.050	21.470	2,130,393
2024-07-08	27.500	27.500	26.220	26.500	20.283	1,761,630
2024-07-05	27.650	27.880	26.700	27.480	21.033	1,338,090
2024-07-04	28.270	28.590	27.200	27.250	20.857	1,527,500
2024-07-03	28.720	28.790	28.100	28.270	21.638	1,015,168
2024-07-02	29.230	29.300	28.600	28.720	21.982	1,427,632
2024-07-01	29.900	29.900	28.540	29.230	22.373	1,820,780
2024-06-28	28.980	30.600	28.700	29.880	22.870	2,893,540
2024-06-27	29.300	30.410	29.150	29.150	22.312	2,931,875
2024-06-26	28.000	29.550	27.580	29.430	22.526	2,972,752
2024-06-25	28.390	31.000	27.900	28.410	21.745	3,115,971
2024-06-24	29.670	29.670	28.240	28.390	21.730	1,515,785
2024-06-21	29.500	30.060	29.150	29.680	22.717	1,339,390
2024-06-20	30.570	30.880	29.850	29.880	22.870	1,306,240
2024-06-19	30.910	31.660	30.520	30.710	23.506	1,721,980
2024-06-18	30.220	31.080	30.220	30.950	23.689	1,641,510
2024-06-17	30.180	30.840	29.850	30.310	23.199	1,616,690
2024-06-14	30.800	30.810	30.010	30.300	23.192	2,354,532
2024-06-13	30.740	31.490	30.020	30.910	23.659	2,198,937
2024-06-12	29.770	30.850	29.770	30.470	23.322	2,248,090
2024-06-11	28.410	29.650	27.390	29.650	22.694	2,343,000
2024-06-07	28.870	29.290	28.360	28.410	21.745	1,968,850
2024-06-06	30.400	31.500	28.260	28.500	21.814	3,595,540
2024-06-05	30.830	31.070	30.000	30.020	22.977	2,538,552
2024-06-04	31.970	32.690	30.600	31.080	23.789	3,803,930
2024-06-03	32.720	33.470	32.300	32.700	25.029	3,289,130
2024-05-31	32.420	34.080	32.000	33.020	25.274	4,511,910
2024-05-30	31.770	33.000	31.070	32.420	24.814	2,557,490
2024-05-29	31.540	32.380	31.020	32.060	24.539	2,030,990
2024-05-28	31.930	32.500	31.300	31.550	24.149	2,142,920
2024-05-27	31.280	31.970	30.520	31.930	24.439	3,297,970
2024-05-24	32.810	33.350	32.180	32.210	24.654	2,633,930
2024-05-23	34.370	34.630	32.890	32.920	25.197	3,840,590
2024-05-22	32.900	34.500	32.800	34.090	26.093	4,723,132
2024-05-21	32.860	33.580	32.470	33.190	25.404	3,843,060
2024-05-20	33.440	34.780	32.500	32.860	25.151	6,449,692
2024-05-17	30.500	33.440	30.270	33.440	25.595	2,916,318
2024-05-16	30.300	30.890	30.000	30.400	23.268	1,402,012
2024-05-15	30.870	30.990	30.200	30.230	23.138	957,840
2024-05-14	30.190	31.010	30.190	30.830	23.597	1,280,630
2024-05-13	31.030	31.030	29.900	30.090	23.031	1,533,220
2024-05-10	31.790	32.110	31.090	31.200	23.881	1,175,850
2024-05-09	31.410	31.990	31.020	31.840	24.370	1,149,200
2024-05-08	32.400	32.400	31.130	31.410	24.041	1,674,010
2024-05-07	32.080	32.380	31.890	32.180	24.631	1,279,396
2024-05-06	32.470	32.690	32.000	32.020	24.508	1,834,428
2024-04-30	31.700	32.370	31.600	32.060	24.539	2,545,398

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-22	0.0941 CNY
2025-06-27	0.1270 CNY
2022-06-13	0.3500 CNY
2021-05-24	0.7330 CNY
2020-07-07	1.4400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.