Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.580	35.420	33.300	34.110	25.841	1,033,436
2022-05-10	32.050	33.590	31.890	33.410	25.310	803,540
2022-05-09	32.780	33.280	32.270	32.560	24.666	591,333
2022-05-06	32.120	33.320	31.450	32.750	24.810	745,550
2022-05-05	32.630	32.930	31.370	32.750	24.810	960,570
2022-04-29	30.000	32.820	30.000	32.290	24.462	1,701,830
2022-04-28	29.970	30.590	29.000	29.850	22.613	1,363,133
2022-04-27	28.940	30.690	28.300	30.610	23.189	1,908,579
2022-04-26	32.720	34.500	30.690	30.690	23.250	1,652,829
2022-04-25	37.100	37.100	33.660	34.100	25.833	882,515
2022-04-22	38.640	38.640	36.500	37.170	28.159	703,300
2022-04-21	39.220	40.200	38.380	38.440	29.121	644,410
2022-04-20	39.380	40.450	39.030	39.550	29.962	660,992
2022-04-19	39.910	40.660	39.220	39.390	29.840	591,089
2022-04-18	39.290	39.980	38.200	39.910	30.234	530,920
2022-04-15	39.430	39.430	38.500	38.770	29.371	462,668
2022-04-14	39.650	39.790	38.810	39.490	29.916	521,491
2022-04-13	39.760	40.180	38.900	38.950	29.507	546,130
2022-04-12	39.700	40.120	38.500	40.000	30.303	662,490
2022-04-11	41.690	41.750	39.600	39.700	30.075	710,039
2022-04-08	42.400	42.420	41.610	41.750	31.628	628,659
2022-04-07	43.200	43.370	42.400	42.690	32.340	517,982
2022-04-06	43.730	43.880	43.110	43.640	33.060	617,994
2022-04-01	43.350	44.790	42.300	43.620	33.045	1,109,508
2022-03-31	42.720	44.130	42.500	43.500	32.954	890,110
2022-03-30	42.200	42.960	41.900	42.930	32.522	706,560
2022-03-29	43.540	43.540	41.950	42.120	31.909	700,592
2022-03-28	44.070	44.780	42.600	42.890	32.492	1,039,496
2022-03-25	42.820	45.500	42.820	44.070	33.386	1,446,572
2022-03-24	43.840	43.840	42.500	42.600	32.272	1,162,236
2022-03-23	43.790	44.340	43.420	43.900	33.257	767,930
2022-03-22	44.110	44.990	43.730	43.910	33.265	950,024
2022-03-21	45.000	46.180	43.800	44.100	33.409	1,575,876
2022-03-18	43.390	43.680	43.000	43.450	32.916	565,562
2022-03-17	43.680	44.600	43.590	43.630	33.053	942,692
2022-03-16	42.440	43.370	41.040	43.300	32.803	1,034,540
2022-03-15	43.850	44.000	41.300	41.360	31.333	926,861
2022-03-14	45.500	45.500	44.000	44.010	33.340	926,555
2022-03-11	45.000	45.680	43.680	45.490	34.462	988,776
2022-03-10	46.850	47.260	45.110	45.580	34.530	1,018,769
2022-03-09	46.890	47.290	43.670	46.090	34.916	1,601,800
2022-03-08	50.330	50.950	46.600	46.900	35.530	1,567,633
2022-03-07	52.030	52.030	50.000	50.200	38.030	810,030
2022-03-04	52.000	53.000	51.660	52.030	39.416	641,383
2022-03-03	55.000	55.000	52.320	52.600	39.848	1,421,104
2022-03-02	55.300	55.300	54.500	54.700	41.439	416,390
2022-03-01	55.700	55.700	54.760	55.040	41.696	412,291
2022-02-28	55.880	56.410	54.600	55.380	41.954	598,780
2022-02-25	56.130	56.780	55.080	56.340	42.681	678,314
2022-02-24	55.600	57.290	54.330	55.500	42.045	1,002,999
2022-02-23	54.540	56.540	54.400	56.180	42.560	803,649
2022-02-22	56.100	56.100	53.760	54.540	41.318	813,833
2022-02-21	54.770	56.460	54.280	56.100	42.499	662,309
2022-02-18	54.260	54.860	54.200	54.770	41.492	301,640
2022-02-17	54.990	55.400	54.370	54.700	41.439	363,740
2022-02-16	54.530	55.490	54.530	54.980	41.651	296,392
2022-02-15	54.310	55.200	54.000	54.500	41.287	376,171
2022-02-14	54.150	55.180	53.500	53.950	40.871	484,950
2022-02-11	56.000	56.800	54.540	54.920	41.606	655,742
2022-02-10	58.270	58.520	56.500	56.870	43.083	454,027

← NewerPage 19 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.