Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	43.020	48.990	41.610	46.960	35.943	7,556,590
2022-08-03	47.270	49.610	45.080	45.600	34.902	10,553,968
2022-08-02	40.900	45.100	38.980	45.100	34.520	7,059,176
2022-08-01	43.000	43.000	40.510	41.000	31.382	4,011,754
2022-07-29	40.460	42.500	39.500	42.130	32.247	4,944,170
2022-07-28	38.480	41.120	37.910	40.510	31.007	3,436,648
2022-07-27	36.890	38.500	36.770	38.340	29.346	1,449,566
2022-07-26	37.290	37.800	36.120	37.120	28.412	693,680
2022-07-25	37.150	37.910	36.930	37.390	28.618	841,490
2022-07-22	37.820	38.080	36.910	37.160	28.442	727,992
2022-07-21	37.610	38.500	37.450	37.900	29.009	952,244
2022-07-20	38.000	38.000	36.840	37.550	28.741	689,000
2022-07-19	36.900	37.400	36.760	37.320	28.565	725,496
2022-07-18	36.150	37.000	36.020	36.980	28.305	767,802
2022-07-15	36.830	37.190	36.080	36.080	27.616	734,757
2022-07-14	35.000	37.300	35.000	36.980	28.305	1,462,627
2022-07-13	34.780	35.460	34.500	35.120	26.881	720,409
2022-07-12	36.620	36.760	34.750	34.780	26.621	1,361,137
2022-07-11	37.370	38.100	36.320	36.600	28.014	1,465,570
2022-07-08	36.280	37.790	36.280	37.420	28.641	1,471,860
2022-07-07	37.140	37.500	36.200	36.480	27.922	842,627
2022-07-06	36.590	37.500	36.060	36.600	28.014	838,760
2022-07-05	37.300	37.900	36.220	36.650	28.052	883,949
2022-07-04	37.950	38.300	36.640	37.280	28.534	886,087
2022-07-01	38.000	38.170	37.360	37.500	28.703	1,021,021
2022-06-30	37.960	39.180	37.960	38.250	29.277	1,480,050
2022-06-29	39.140	39.450	37.950	37.950	29.047	1,966,437
2022-06-28	37.620	39.380	37.050	38.970	29.828	1,833,380
2022-06-27	37.150	38.000	36.840	37.800	28.932	1,225,161
2022-06-24	36.770	37.360	36.600	37.130	28.419	1,030,133
2022-06-23	35.690	36.860	35.640	36.750	28.129	1,252,810
2022-06-22	37.000	37.000	35.520	35.700	27.325	1,118,000
2022-06-21	37.200	37.600	36.550	37.000	28.320	1,286,377
2022-06-20	35.470	37.200	35.200	37.180	28.458	2,034,026
2022-06-17	35.520	35.670	34.560	35.350	27.057	1,161,160
2022-06-16	34.100	36.300	34.100	35.420	27.111	1,697,800
2022-06-15	33.690	34.650	33.460	34.100	26.100	1,118,657
2022-06-14	34.130	34.130	32.400	33.690	25.787	1,152,175
2022-06-13	33.680	34.710	33.470	34.190	26.169	1,059,598
2022-06-10	34.000	34.390	33.670	34.170	25.886	1,114,600
2022-06-09	35.200	35.200	33.880	34.220	25.924	1,027,000
2022-06-08	35.750	36.170	34.780	35.290	26.735	1,266,109
2022-06-07	36.490	36.570	35.510	35.750	27.083	990,340
2022-06-06	36.180	36.920	36.000	36.470	27.628	1,468,610
2022-06-02	34.530	36.360	34.530	36.100	27.348	1,907,360
2022-06-01	35.510	35.510	34.400	34.500	26.136	1,568,668
2022-05-31	33.830	36.000	33.530	35.550	26.931	1,726,485
2022-05-30	33.560	33.880	32.880	33.740	25.560	695,392
2022-05-27	33.470	34.780	32.980	33.350	25.265	963,560
2022-05-26	33.940	33.940	32.450	33.450	25.341	698,982
2022-05-25	33.610	34.400	33.180	33.590	25.447	579,497
2022-05-24	35.400	35.740	33.520	33.520	25.394	815,490
2022-05-23	35.360	35.490	34.880	35.400	26.818	552,392
2022-05-20	34.600	35.690	34.600	35.260	26.712	645,552
2022-05-19	34.010	34.690	33.880	34.600	26.212	513,463
2022-05-18	34.330	34.980	34.140	34.500	26.136	502,060
2022-05-17	34.400	34.640	33.790	34.320	26.000	481,465
2022-05-16	34.650	35.400	34.300	34.400	26.060	842,270
2022-05-13	34.210	35.270	33.830	34.110	25.841	551,738
2022-05-12	34.050	34.540	33.640	34.200	25.909	573,826

← NewerPage 18 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.