Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.970	37.970	37.370	37.700	28.856	797,290
2022-11-03	37.080	37.850	36.700	37.680	28.840	879,559
2022-11-02	36.660	37.470	36.340	37.110	28.404	856,837
2022-11-01	36.000	36.490	35.470	36.330	27.807	653,250
2022-10-31	34.900	36.360	34.500	35.750	27.363	797,420
2022-10-28	35.930	36.270	34.200	34.390	26.322	950,550
2022-10-27	36.090	37.000	35.930	36.110	27.639	910,305
2022-10-26	35.230	36.650	33.900	36.070	27.608	1,610,102
2022-10-25	36.260	36.840	35.600	36.460	27.907	633,976
2022-10-24	36.500	37.460	35.960	36.370	27.838	733,219
2022-10-21	36.000	37.170	35.820	36.550	27.976	662,974
2022-10-20	36.660	36.830	35.410	36.450	27.899	616,222
2022-10-19	36.400	36.480	35.800	36.110	27.639	408,128
2022-10-18	36.380	36.870	36.000	36.350	27.822	573,950
2022-10-17	35.290	36.390	34.810	36.280	27.769	728,500
2022-10-14	35.280	35.660	34.990	35.310	27.026	709,329
2022-10-13	33.600	35.960	33.500	35.200	26.942	842,615
2022-10-12	31.920	33.900	31.760	33.840	25.901	591,154
2022-10-11	31.740	32.170	31.630	31.990	24.485	380,092
2022-10-10	33.280	33.580	31.630	31.740	24.294	721,203
2022-09-30	34.160	34.200	33.210	33.280	25.473	533,650
2022-09-29	33.840	35.000	33.600	34.050	26.062	833,865
2022-09-28	34.640	34.900	33.010	33.010	25.266	504,530
2022-09-27	33.780	34.740	33.650	34.660	26.529	598,691
2022-09-26	33.170	34.120	33.010	33.480	25.626	392,024
2022-09-23	34.740	35.170	33.410	33.680	25.779	613,827
2022-09-22	35.330	35.650	34.860	34.910	26.720	383,760
2022-09-21	35.420	35.790	35.000	35.380	27.080	419,510
2022-09-20	34.820	35.760	34.800	35.700	27.325	605,839
2022-09-19	35.500	36.120	34.680	34.700	26.560	539,301
2022-09-16	35.940	36.720	35.720	35.720	27.340	567,547
2022-09-15	37.630	37.630	35.680	35.940	27.509	1,002,758
2022-09-14	37.650	37.960	37.050	37.560	28.749	543,591
2022-09-13	38.300	38.800	38.010	38.170	29.215	423,280
2022-09-09	38.350	38.360	37.380	37.940	29.039	525,921
2022-09-08	39.150	39.230	37.970	38.060	29.131	865,676
2022-09-07	38.650	39.700	38.300	39.170	29.981	776,675
2022-09-06	39.080	39.500	38.110	38.840	29.728	797,095
2022-09-05	39.000	39.280	38.510	39.150	29.966	739,398
2022-09-02	38.360	39.200	38.200	39.000	29.851	751,372
2022-09-01	38.620	38.980	38.100	38.360	29.361	1,010,846
2022-08-31	39.130	39.900	38.010	38.450	29.430	1,349,530
2022-08-30	38.210	41.000	37.600	39.500	30.233	2,135,649
2022-08-29	36.940	38.100	36.580	37.320	28.565	1,092,716
2022-08-26	38.500	38.910	37.650	37.860	28.978	1,455,126
2022-08-25	39.830	40.270	37.860	38.340	29.346	1,797,468
2022-08-24	42.570	42.570	39.830	39.830	30.486	2,534,629
2022-08-23	43.830	43.830	41.910	42.460	32.499	2,592,258
2022-08-22	44.700	46.030	43.210	43.830	33.548	2,190,979
2022-08-19	46.940	47.200	44.300	44.410	33.992	3,106,131
2022-08-18	45.420	48.360	45.420	47.260	36.173	4,736,191
2022-08-17	43.090	45.980	42.800	45.400	34.749	3,513,863
2022-08-16	43.190	44.380	42.700	43.410	33.226	1,967,682
2022-08-15	43.100	43.840	42.000	43.070	32.966	2,535,569
2022-08-12	45.570	47.950	44.280	44.300	33.907	4,140,618
2022-08-11	44.160	44.880	43.500	44.530	34.083	2,963,876
2022-08-10	43.880	45.360	42.860	44.590	34.129	2,889,208
2022-08-09	44.000	46.360	43.690	44.250	33.869	3,075,601
2022-08-08	44.140	45.000	42.660	44.700	34.214	3,232,617
2022-08-05	45.240	46.090	44.030	44.370	33.961	4,869,134

← NewerPage 17 of 21 · 1,219 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.