Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.600	38.250	37.410	38.070	29.139	1,563,120
2023-02-03	37.170	38.300	36.800	37.670	28.833	1,801,966
2023-02-02	36.430	37.740	36.210	37.170	28.450	1,683,841
2023-02-01	35.870	36.480	35.780	36.430	27.884	1,051,570
2023-01-31	35.540	36.080	35.380	35.870	27.455	892,190
2023-01-30	35.450	35.990	35.400	35.860	27.447	1,174,937
2023-01-20	35.550	35.800	34.850	35.080	26.850	876,850
2023-01-19	35.000	35.310	34.610	35.020	26.805	965,770
2023-01-18	35.660	35.880	34.610	35.080	26.850	1,886,560
2023-01-17	34.500	37.100	34.360	35.500	27.172	3,236,827
2023-01-16	32.970	34.060	32.850	33.730	25.817	875,751
2023-01-13	33.100	33.330	32.670	32.850	25.144	354,380
2023-01-12	32.930	33.440	32.880	33.020	25.274	345,930
2023-01-11	33.760	33.760	32.880	32.940	25.212	447,200
2023-01-10	33.400	33.850	33.160	33.580	25.702	436,150
2023-01-09	33.330	33.880	33.220	33.390	25.557	425,620
2023-01-06	33.300	33.810	33.010	33.330	25.511	516,360
2023-01-05	32.980	33.360	32.710	33.240	25.442	486,330
2023-01-04	33.250	33.470	32.730	33.000	25.258	461,240
2023-01-03	32.000	33.350	31.510	33.200	25.411	708,649
2022-12-30	32.420	32.500	31.590	31.670	24.240	454,620
2022-12-29	32.700	32.850	32.060	32.110	24.577	453,518
2022-12-28	32.950	33.080	32.360	32.700	25.029	286,000
2022-12-27	33.330	33.470	32.690	33.090	25.327	434,028
2022-12-26	31.600	33.060	31.560	32.950	25.220	533,000
2022-12-23	31.680	31.870	30.950	31.660	24.233	503,769
2022-12-22	32.500	32.700	31.440	31.500	24.110	595,393
2022-12-21	33.210	33.220	32.160	32.360	24.769	423,410
2022-12-20	32.990	33.380	32.660	33.090	25.327	405,418
2022-12-19	34.050	34.180	32.880	32.920	25.197	710,710
2022-12-16	34.870	34.980	33.880	34.010	26.031	585,929
2022-12-15	34.440	35.270	34.290	34.910	26.720	593,463
2022-12-14	34.350	35.160	34.320	34.440	26.361	543,153
2022-12-13	34.890	34.980	34.230	34.280	26.238	534,300
2022-12-12	34.480	34.880	33.700	34.690	26.552	782,394
2022-12-09	35.000	35.250	33.980	33.980	26.009	827,609
2022-12-08	35.450	35.600	34.800	35.000	26.789	588,545
2022-12-07	35.310	35.920	35.310	35.630	27.271	488,670
2022-12-06	35.500	36.080	35.330	35.610	27.256	515,840
2022-12-05	35.500	35.840	35.260	35.550	27.210	525,786
2022-12-02	35.350	36.070	35.000	35.530	27.195	513,110
2022-12-01	35.440	35.850	35.310	35.380	27.080	474,150
2022-11-30	35.210	35.490	34.840	35.110	26.873	438,750
2022-11-29	34.800	35.490	34.740	35.160	26.912	467,220
2022-11-28	34.600	34.890	34.000	34.800	26.636	469,040
2022-11-25	35.510	36.080	34.890	34.900	26.713	620,360
2022-11-24	35.830	36.510	35.500	35.800	27.402	513,490
2022-11-23	36.780	36.780	35.360	35.850	27.440	817,570
2022-11-22	37.420	37.780	36.500	36.780	28.152	727,870
2022-11-21	37.400	37.500	36.530	37.420	28.641	621,327
2022-11-18	38.380	38.380	37.250	37.410	28.634	885,513
2022-11-17	37.600	38.080	37.010	37.980	29.070	771,732
2022-11-16	38.270	38.490	37.650	37.790	28.925	800,840
2022-11-15	36.090	38.560	35.630	38.270	29.292	1,818,391
2022-11-14	36.200	37.010	35.880	36.090	27.623	747,171
2022-11-11	37.630	37.880	36.450	36.460	27.907	1,256,433
2022-11-10	38.890	39.000	36.650	37.040	28.351	2,175,284
2022-11-09	37.690	39.620	37.200	39.270	30.057	1,785,535
2022-11-08	38.200	38.500	37.350	37.510	28.710	534,725
2022-11-07	38.170	38.170	37.370	37.850	28.971	786,622

← NewerPage 16 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.