Zhuhai Bojay Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 55.300 | 56.790 | 55.300 | 56.150 | 42.537 | 1,047,930 |
| 2021-11-08 | 56.360 | 57.580 | 55.040 | 55.780 | 42.257 | 1,784,281 |
| 2021-11-05 | 56.560 | 58.460 | 56.540 | 57.020 | 43.196 | 1,848,860 |
| 2021-11-04 | 59.000 | 59.830 | 56.410 | 57.880 | 43.848 | 3,919,474 |
| 2021-11-03 | 52.200 | 57.180 | 52.200 | 57.180 | 43.318 | 2,364,709 |
| 2021-11-02 | 51.400 | 53.980 | 51.290 | 51.980 | 39.378 | 1,127,374 |
| 2021-11-01 | 51.660 | 51.780 | 50.930 | 51.400 | 38.939 | 543,946 |
| 2021-10-29 | 51.130 | 52.000 | 50.810 | 51.300 | 38.863 | 531,180 |
| 2021-10-28 | 51.600 | 53.130 | 51.330 | 51.510 | 39.022 | 723,079 |
| 2021-10-27 | 52.930 | 53.270 | 52.000 | 52.600 | 39.848 | 855,790 |
| 2021-10-26 | 52.400 | 54.610 | 52.300 | 54.300 | 41.136 | 1,273,707 |
| 2021-10-25 | 51.500 | 52.490 | 50.000 | 52.490 | 39.765 | 612,834 |
| 2021-10-22 | 51.160 | 53.600 | 50.890 | 51.890 | 39.310 | 754,149 |
| 2021-10-21 | 51.790 | 52.100 | 50.830 | 51.180 | 38.772 | 455,620 |
| 2021-10-20 | 52.400 | 52.890 | 51.620 | 51.790 | 39.234 | 392,776 |
| 2021-10-19 | 52.010 | 53.200 | 51.780 | 52.400 | 39.696 | 481,534 |
| 2021-10-18 | 53.610 | 53.690 | 52.000 | 52.330 | 39.643 | 475,859 |
| 2021-10-15 | 54.120 | 54.440 | 53.220 | 53.600 | 40.606 | 346,060 |
| 2021-10-14 | 53.810 | 54.710 | 53.150 | 54.120 | 40.999 | 316,290 |
← NewerPage 21 of 21 · 1,219 trading days
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.