Zhuhai Bojay Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	57.000	57.560	56.400	57.320	43.424	338,780
2022-02-08	55.510	57.650	55.340	57.150	43.295	616,362
2022-02-07	55.980	56.310	55.180	55.420	41.984	434,900
2022-01-28	55.490	55.950	54.760	54.880	41.575	615,940
2022-01-27	58.610	58.610	55.120	55.290	41.886	815,402
2022-01-26	57.010	58.680	57.010	58.600	44.393	584,077
2022-01-25	59.090	60.190	56.820	56.970	43.158	741,260
2022-01-24	59.280	59.870	58.360	58.850	44.583	636,737
2022-01-21	61.610	61.850	58.670	59.820	45.318	1,033,604
2022-01-20	63.440	63.440	61.230	61.540	46.621	748,150
2022-01-19	63.110	63.940	62.200	63.150	47.840	615,951
2022-01-18	64.350	65.240	63.060	63.190	47.871	877,643
2022-01-17	65.320	65.960	64.180	64.350	48.749	989,495
2022-01-14	63.000	66.490	63.000	64.980	49.227	1,220,377
2022-01-13	65.370	65.380	63.080	63.200	47.878	1,010,388
2022-01-12	65.640	66.600	64.390	65.110	49.325	1,016,498
2022-01-11	64.990	65.950	64.220	65.100	49.317	1,258,333
2022-01-10	61.610	66.990	61.500	64.990	49.234	2,154,055
2022-01-07	62.000	62.880	61.500	61.640	46.696	812,851
2022-01-06	64.220	64.220	62.100	62.380	47.257	939,573
2022-01-05	64.900	65.350	63.450	64.200	48.636	1,174,282
2022-01-04	63.820	66.000	61.660	64.900	49.166	1,908,080
2021-12-31	63.870	64.300	63.180	63.520	48.120	979,231
2021-12-30	63.680	64.500	63.310	63.880	48.393	1,424,855
2021-12-29	64.830	64.830	63.000	63.680	48.242	1,980,503
2021-12-28	61.220	64.980	61.200	64.280	48.696	2,919,433
2021-12-27	61.340	61.980	60.330	61.290	46.431	1,490,154
2021-12-24	61.990	62.670	60.770	61.830	46.840	3,057,186
2021-12-23	61.010	61.770	60.280	60.770	46.037	3,095,645
2021-12-22	56.200	58.590	55.910	57.590	43.628	1,297,917
2021-12-21	56.550	56.980	55.550	55.780	42.257	879,606
2021-12-20	57.310	58.160	56.520	56.550	42.840	808,085
2021-12-17	59.170	59.510	56.990	57.260	43.378	1,223,040
2021-12-16	58.690	59.580	58.440	59.170	44.825	696,694
2021-12-15	59.310	59.480	58.300	58.580	44.378	825,904
2021-12-14	58.250	59.490	58.250	59.140	44.802	988,098
2021-12-13	58.980	59.540	58.010	58.250	44.128	1,000,251
2021-12-10	60.330	60.800	58.610	59.010	44.704	1,286,823
2021-12-09	57.980	60.440	57.870	60.090	45.522	1,774,554
2021-12-08	56.690	57.870	56.010	57.790	43.780	741,249
2021-12-07	57.500	58.480	56.100	56.660	42.924	899,809
2021-12-06	58.940	59.500	57.500	57.510	43.568	1,003,783
2021-12-03	57.920	59.820	57.300	58.850	44.583	1,220,217
2021-12-02	61.210	61.270	57.580	57.990	43.931	2,217,168
2021-12-01	62.400	62.910	61.250	61.410	46.522	1,248,020
2021-11-30	61.980	63.500	61.980	62.480	47.333	964,750
2021-11-29	62.130	62.980	61.700	61.980	46.954	1,176,565
2021-11-26	62.640	63.880	61.510	63.240	47.908	1,000,610
2021-11-25	64.400	64.400	62.860	63.180	47.863	1,255,850
2021-11-24	62.410	65.470	61.400	64.400	48.787	2,429,979
2021-11-23	61.990	63.480	61.800	62.400	47.272	1,446,213
2021-11-22	59.460	63.000	59.240	62.350	47.234	1,690,903
2021-11-19	62.310	63.890	62.000	62.710	47.507	1,454,986
2021-11-18	64.300	64.310	62.020	62.310	47.204	1,829,440
2021-11-17	63.680	64.480	62.800	64.210	48.643	2,218,105
2021-11-16	65.100	65.730	63.260	64.790	49.083	3,303,008
2021-11-15	64.000	67.500	63.970	66.420	50.317	5,875,119
2021-11-12	57.680	63.970	57.280	63.970	48.461	4,790,262
2021-11-11	58.150	58.550	56.710	58.150	44.052	1,707,647
2021-11-10	56.200	58.200	55.180	58.100	44.015	2,389,033

← NewerPage 20 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.