Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	36.480	36.960	36.060	36.640	28.044	750,789
2023-07-28	36.730	36.730	36.000	36.370	27.838	627,120
2023-07-27	37.020	37.360	36.350	36.430	27.884	1,032,460
2023-07-26	38.110	38.200	36.750	37.030	28.343	1,135,290
2023-07-25	38.160	38.830	37.800	38.200	29.238	835,770
2023-07-24	38.160	38.650	37.400	38.130	29.185	763,891
2023-07-21	38.830	39.560	37.850	37.870	28.986	864,890
2023-07-20	39.800	39.940	38.550	38.630	29.568	1,091,220
2023-07-19	40.570	40.840	39.670	39.810	30.471	1,042,788
2023-07-18	40.560	41.880	40.500	40.830	31.251	1,334,008
2023-07-17	40.410	40.880	40.100	40.560	31.045	984,880
2023-07-14	40.770	41.550	40.690	40.800	31.229	1,263,470
2023-07-13	39.140	42.130	39.140	41.150	31.496	2,713,100
2023-07-12	40.500	40.990	39.000	39.160	29.973	1,866,853
2023-07-11	39.810	40.280	39.330	39.650	30.348	1,869,823
2023-07-10	40.680	41.000	39.090	39.370	30.134	3,288,740
2023-07-07	43.220	43.300	41.990	42.380	32.438	1,483,560
2023-07-06	43.000	43.800	42.720	43.020	32.928	1,619,670
2023-07-05	44.000	44.380	43.150	43.380	33.203	2,084,810
2023-07-04	42.520	44.350	42.420	43.720	33.464	3,440,959
2023-07-03	43.560	44.390	42.530	42.850	32.798	3,138,877
2023-06-30	42.690	44.010	41.840	43.640	33.402	5,522,692
2023-06-29	38.310	42.150	38.100	42.150	32.262	3,650,270
2023-06-28	39.030	39.230	36.800	38.320	29.330	2,409,550
2023-06-27	39.460	39.760	38.500	39.030	29.874	1,917,890
2023-06-26	40.850	41.400	39.000	39.500	30.233	2,265,640
2023-06-21	43.030	43.030	41.100	41.120	31.473	3,472,731
2023-06-20	45.580	45.580	43.140	43.230	33.088	5,070,911
2023-06-19	42.000	45.000	41.760	44.800	34.290	6,359,505
2023-06-16	40.990	42.460	39.200	42.270	32.354	5,487,319
2023-06-15	40.710	43.950	40.600	41.180	31.519	5,218,911
2023-06-14	39.600	40.380	38.770	40.020	30.631	2,321,452
2023-06-13	39.330	39.880	38.610	39.360	30.126	1,309,750
2023-06-12	38.600	39.480	38.130	39.230	30.027	1,196,423
2023-06-09	39.210	39.300	38.380	38.590	29.537	1,618,297
2023-06-08	40.790	40.790	38.570	39.110	29.935	1,381,640
2023-06-07	39.300	40.430	38.500	40.060	30.662	1,606,150
2023-06-06	40.560	40.690	38.930	39.110	29.935	2,259,303
2023-06-05	40.160	41.380	40.160	40.550	31.037	2,050,678
2023-06-02	40.810	41.700	40.430	40.510	31.007	2,724,138
2023-06-01	40.610	41.900	40.030	40.680	31.137	4,232,573
2023-05-31	40.910	43.500	40.500	41.620	31.856	5,011,264
2023-05-30	41.740	43.100	40.220	40.710	31.160	5,130,274
2023-05-29	40.400	43.250	40.190	43.250	33.104	4,323,153
2023-05-26	38.700	40.710	38.160	40.580	31.060	3,176,902
2023-05-25	39.000	40.290	38.000	38.600	29.545	3,024,149
2023-05-24	36.880	38.680	36.560	37.990	29.078	2,318,421
2023-05-23	37.000	37.770	36.300	36.900	28.243	2,329,698
2023-05-22	36.200	37.690	35.660	37.600	28.779	2,981,962
2023-05-19	35.100	35.700	34.750	35.670	27.302	1,763,190
2023-05-18	33.540	35.070	33.540	34.860	26.682	2,008,890
2023-05-17	32.460	33.590	32.350	33.430	25.588	1,218,289
2023-05-16	32.450	33.180	31.820	32.540	24.906	1,196,319
2023-05-15	32.000	32.440	31.760	32.410	24.807	739,440
2023-05-12	32.950	33.130	32.020	32.020	24.508	909,682
2023-05-11	32.620	33.550	32.620	32.930	25.205	1,159,080
2023-05-10	32.300	32.820	32.170	32.610	24.960	796,291
2023-05-09	32.920	33.380	32.170	32.380	24.784	1,334,101
2023-05-08	33.250	33.430	32.460	32.870	25.159	1,298,830
2023-05-05	33.850	34.200	32.490	33.100	25.335	1,339,910

← NewerPage 14 of 21 · 1,212 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.