Bomin Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.180	12.200	12.110	12.140	12.140	5,245,128
2023-08-01	12.210	12.240	12.120	12.180	12.180	6,643,907
2023-07-31	12.200	12.280	12.130	12.230	12.230	8,770,827
2023-07-28	12.050	12.240	11.900	12.200	12.200	11,821,476
2023-07-27	12.030	12.840	12.000	12.210	12.210	16,563,602
2023-07-26	12.110	12.120	11.910	11.960	11.960	6,720,636
2023-07-25	12.000	12.180	11.950	12.170	12.170	8,713,494
2023-07-24	11.800	12.170	11.780	11.950	11.950	7,866,237
2023-07-21	11.840	11.970	11.760	11.880	11.880	7,786,122
2023-07-20	12.250	12.280	11.820	11.870	11.870	12,600,760
2023-07-19	12.280	12.480	12.160	12.190	12.190	10,460,692
2023-07-18	12.440	12.660	12.330	12.370	12.370	21,230,666
2023-07-17	12.200	12.460	12.160	12.420	12.420	19,439,400
2023-07-14	12.220	12.330	12.100	12.160	12.160	13,641,588
2023-07-13	11.820	12.280	11.820	12.240	12.240	20,625,144
2023-07-12	12.080	12.110	11.800	11.810	11.810	8,706,712
2023-07-11	11.800	12.130	11.800	12.050	12.050	9,838,895
2023-07-10	12.000	12.050	11.760	11.830	11.830	7,574,837
2023-07-07	12.180	12.200	11.840	11.980	11.980	10,116,433
2023-07-06	11.960	12.300	11.950	12.170	12.170	10,668,157
2023-07-05	12.180	12.260	12.010	12.030	12.030	9,437,157
2023-07-04	11.950	12.210	11.950	12.210	12.210	10,096,222
2023-07-03	12.070	12.210	11.900	11.980	11.980	10,068,126
2023-06-30	11.670	12.070	11.650	12.000	12.000	11,280,075
2023-06-29	11.500	11.760	11.430	11.680	11.680	6,848,783
2023-06-28	11.900	11.910	11.310	11.550	11.550	10,810,207
2023-06-27	11.760	11.940	11.740	11.880	11.880	6,061,111
2023-06-26	12.140	12.240	11.760	11.780	11.780	11,339,454
2023-06-21	12.580	12.620	12.120	12.270	12.270	19,216,864
2023-06-20	12.390	12.930	12.250	12.660	12.660	26,194,495
2023-06-19	12.230	12.490	12.230	12.450	12.450	15,604,990
2023-06-16	11.980	12.300	11.930	12.230	12.230	14,724,685
2023-06-15	12.140	12.280	11.990	12.010	12.010	11,315,080
2023-06-14	12.270	12.340	12.040	12.140	12.140	12,133,235
2023-06-13	12.020	12.260	11.910	12.240	12.240	13,713,470
2023-06-12	11.970	12.150	11.910	12.050	12.050	10,876,790
2023-06-09	11.900	12.040	11.760	11.950	11.950	11,098,327
2023-06-08	11.800	12.250	11.530	11.960	11.960	16,685,471
2023-06-07	11.680	11.820	11.600	11.800	11.800	7,702,913
2023-06-06	12.090	12.120	11.610	11.670	11.650	11,875,412
2023-06-05	12.120	12.250	12.000	12.090	12.069	11,077,850
2023-06-02	12.250	12.380	12.170	12.310	12.289	11,881,462
2023-06-01	12.200	12.380	12.100	12.310	12.289	16,232,409
2023-05-31	11.890	12.320	11.830	12.310	12.289	19,874,608
2023-05-30	11.850	11.940	11.600	11.910	11.890	12,752,980
2023-05-29	11.880	12.150	11.860	11.920	11.900	11,705,525
2023-05-26	11.640	11.920	11.560	11.870	11.850	11,115,662
2023-05-25	11.700	11.970	11.530	11.690	11.670	8,446,394
2023-05-24	11.540	11.850	11.530	11.670	11.650	7,508,812
2023-05-23	11.840	11.840	11.570	11.620	11.600	6,827,692
2023-05-22	12.080	12.180	11.810	11.860	11.840	9,799,408
2023-05-19	11.750	12.050	11.700	11.990	11.970	13,056,694
2023-05-18	11.630	11.760	11.610	11.740	11.720	9,370,025
2023-05-17	11.450	11.690	11.450	11.620	11.600	10,052,992
2023-05-16	11.490	11.620	11.370	11.450	11.430	7,285,016
2023-05-15	11.390	11.510	11.080	11.490	11.470	6,602,467
2023-05-12	11.650	11.760	11.390	11.390	11.371	7,697,335
2023-05-11	11.600	11.710	11.540	11.660	11.640	6,855,326
2023-05-10	11.500	11.620	11.410	11.540	11.520	8,197,689
2023-05-09	11.820	11.920	11.480	11.520	11.500	13,417,195

← NewerPage 14 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0200 CNY
2021-05-31	0.0600 CNY
2020-06-04	0.0980 CNY
2019-06-05	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.