Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	35.000	35.330	33.650	33.950	25.986	1,506,303
2023-04-28	34.700	35.920	34.700	35.180	26.927	1,844,606
2023-04-27	35.600	36.090	33.330	35.010	26.797	3,599,597
2023-04-26	36.540	37.340	36.540	36.540	27.968	1,428,960
2023-04-25	43.040	43.380	39.910	40.600	31.075	2,618,422
2023-04-24	45.780	45.850	42.660	43.070	32.966	3,558,061
2023-04-21	49.000	49.300	45.560	45.630	34.925	3,876,541
2023-04-20	49.100	49.490	47.500	48.980	37.490	6,195,126
2023-04-19	45.180	49.280	45.020	49.280	37.719	5,828,942
2023-04-18	45.960	46.180	44.300	44.800	34.290	2,119,377
2023-04-17	46.980	47.670	45.580	45.960	35.178	2,090,294
2023-04-14	46.500	47.650	45.240	46.880	35.882	2,681,168
2023-04-13	46.990	48.830	45.980	46.860	35.867	4,216,487
2023-04-12	44.600	47.700	44.320	47.270	36.181	4,615,377
2023-04-11	44.670	44.920	43.200	43.700	33.448	2,074,930
2023-04-10	45.650	47.770	44.620	44.920	34.382	3,469,570
2023-04-07	44.040	45.400	43.130	45.280	34.658	2,371,980
2023-04-06	42.030	44.430	41.330	44.010	33.685	2,326,672
2023-04-04	42.680	42.680	41.300	42.020	32.162	1,322,880
2023-04-03	42.600	43.140	42.210	42.760	32.729	1,209,410
2023-03-31	43.400	43.550	42.000	42.770	32.736	1,411,150
2023-03-30	43.350	44.150	42.910	43.610	33.379	1,767,818
2023-03-29	43.670	44.500	42.600	43.000	32.912	1,940,900
2023-03-28	43.190	43.320	42.080	42.420	32.469	1,430,000
2023-03-27	42.420	44.140	42.200	43.290	33.134	2,494,514
2023-03-24	41.280	43.110	40.880	42.350	32.415	2,461,238
2023-03-23	41.420	42.350	40.560	40.860	31.274	2,244,190
2023-03-22	40.200	42.150	39.600	41.180	31.519	1,683,370
2023-03-21	38.660	39.800	38.610	39.720	30.402	595,270
2023-03-20	38.640	39.130	38.320	38.650	29.583	665,177
2023-03-17	39.000	39.230	38.500	38.630	29.568	586,072
2023-03-16	39.830	40.400	38.500	38.630	29.568	802,620
2023-03-15	39.330	40.750	39.210	39.980	30.601	855,660
2023-03-14	39.910	39.980	38.300	39.040	29.881	767,968
2023-03-13	39.860	40.090	39.150	39.620	30.325	736,580
2023-03-10	40.280	40.620	39.790	39.880	30.524	838,370
2023-03-09	40.900	41.140	40.250	40.620	31.091	677,895
2023-03-08	41.680	41.690	40.250	40.900	31.305	1,418,300
2023-03-07	41.580	42.940	41.500	41.690	31.910	2,648,360
2023-03-06	40.440	41.480	40.320	41.380	31.672	1,216,134
2023-03-03	40.480	40.900	39.750	40.150	30.731	711,792
2023-03-02	40.620	41.050	40.330	40.490	30.991	948,253
2023-03-01	39.890	41.150	39.610	40.690	31.144	1,304,160
2023-02-28	38.980	40.500	38.980	39.960	30.586	1,084,623
2023-02-27	39.680	39.840	38.550	38.980	29.835	707,233
2023-02-24	39.410	39.710	39.000	39.480	30.218	544,397
2023-02-23	39.610	39.980	39.200	39.390	30.149	656,858
2023-02-22	39.300	39.850	39.010	39.650	30.348	779,881
2023-02-21	38.880	39.620	38.640	39.340	30.111	1,293,037
2023-02-20	39.100	39.400	38.690	38.890	29.767	1,382,223
2023-02-17	40.100	40.300	38.800	39.040	29.881	1,585,009
2023-02-16	40.190	41.960	39.720	39.960	30.586	2,324,624
2023-02-15	39.780	40.690	39.520	40.340	30.876	1,809,210
2023-02-14	40.040	40.130	39.210	39.700	30.387	1,111,055
2023-02-13	39.550	40.500	39.160	39.870	30.517	1,474,850
2023-02-10	39.830	40.120	39.310	39.560	30.279	1,247,480
2023-02-09	39.480	40.980	39.250	39.800	30.463	1,929,229
2023-02-08	39.510	39.720	38.400	39.200	30.004	2,260,563
2023-02-07	37.870	40.180	37.780	39.850	30.501	2,521,858
2023-02-06	37.600	38.250	37.410	38.070	29.139	1,563,120

← NewerPage 15 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.