Bozhon Precision Industry Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.370	50.000	41.600	49.580	49.580	17,965,431
2026-10-22	44.820	46.720	42.350	42.640	42.640	10,768,527
2026-10-21	43.950	45.680	43.470	44.820	44.820	11,463,952
2026-10-20	40.820	44.750	40.050	43.460	43.460	11,476,757
2026-10-19	39.390	41.300	38.820	40.420	40.420	7,780,272
2026-10-16	38.870	41.660	38.780	40.400	40.400	11,287,603
2026-10-15	39.010	39.390	36.950	37.030	37.030	8,438,460
2026-10-14	38.000	40.300	37.670	40.210	40.210	8,094,047
2026-10-13	37.800	38.320	36.400	38.090	38.090	3,997,928
2026-10-12	38.430	39.110	37.900	38.210	38.210	3,443,647
2026-10-09	39.390	39.390	37.440	38.770	38.770	5,732,719
2026-10-08	41.590	41.940	39.060	39.600	39.600	5,083,169
2026-09-30	42.440	42.670	41.090	41.200	41.200	3,039,600
2026-09-29	41.600	42.440	41.310	41.960	41.960	3,500,753
2026-09-28	43.990	44.750	41.330	41.820	41.820	5,133,596
2026-09-24	46.640	46.750	44.640	44.900	44.900	4,635,976
2026-09-23	45.660	47.800	45.560	46.900	46.900	5,347,566
2026-09-22	45.900	46.820	45.480	45.750	45.750	5,496,253
2026-09-21	46.990	47.150	45.630	45.630	45.630	5,129,474
2026-09-18	45.630	46.940	45.000	46.520	46.520	7,186,908
2026-09-17	45.570	46.430	44.910	45.030	45.030	4,091,012
2026-09-16	44.710	46.100	44.060	45.710	45.710	5,662,676
2026-09-15	43.880	45.360	43.880	44.300	44.300	2,669,731
2026-09-14	44.290	44.980	43.130	44.550	44.550	3,386,963
2026-09-11	45.010	45.700	42.750	44.720	44.720	5,542,095
2026-09-10	45.750	46.800	45.300	45.620	45.620	4,191,139
2026-09-09	47.490	48.100	46.080	46.250	46.250	5,566,822
2026-09-08	46.200	48.470	45.910	46.880	46.880	6,797,473
2026-09-07	45.200	46.960	44.430	46.380	46.380	7,012,957
2026-09-04	46.700	46.980	43.880	44.380	44.380	6,165,212
2026-09-03	45.900	46.610	45.080	45.970	45.970	5,355,948
2026-09-02	46.270	46.270	44.860	45.700	45.700	5,381,510
2026-09-01	49.100	49.100	46.000	46.320	46.320	6,527,454
2026-08-31	47.260	49.350	47.090	48.800	48.800	6,481,839
2026-08-28	48.480	50.300	47.500	47.710	47.710	5,245,458
2026-08-27	46.900	48.750	46.580	48.540	48.540	5,559,139
2026-08-26	48.800	48.900	46.500	46.900	46.900	5,885,688
2026-08-25	48.110	48.370	45.550	47.470	47.470	6,425,716
2026-08-24	49.100	50.350	47.300	48.370	48.370	8,774,631
2026-08-21	46.160	49.960	46.160	49.100	49.100	7,700,989
2026-08-20	46.630	48.300	46.230	46.950	46.950	6,822,592
2026-08-19	49.880	49.880	46.000	46.160	46.160	8,551,879
2026-08-18	49.400	51.450	48.500	50.650	50.650	12,015,767
2026-08-17	45.250	49.850	44.480	49.450	49.450	10,466,670
2026-08-14	44.180	44.800	43.810	44.630	44.630	4,812,440
2026-08-13	45.160	45.390	43.930	43.990	43.990	5,597,782
2026-08-12	43.030	45.800	43.030	44.510	44.510	6,399,462
2026-08-11	42.790	44.130	42.330	43.290	43.290	5,367,995
2026-08-10	45.420	45.600	42.330	42.790	42.790	7,244,445
2026-08-07	43.190	44.260	42.330	44.100	44.100	6,802,305
2026-08-06	42.250	43.540	42.160	43.190	43.190	5,009,052
2026-08-05	40.060	43.880	40.060	43.300	43.300	8,254,908
2026-08-04	38.810	41.220	38.810	40.640	40.640	4,764,618
2026-08-03	40.000	40.160	38.980	39.200	39.200	5,283,650
2026-07-31	40.670	42.500	39.610	39.890	39.890	6,681,660
2026-07-30	40.530	40.780	38.100	38.610	38.610	7,398,563
2026-07-29	40.950	42.180	39.370	40.510	40.510	7,424,684
2026-07-28	43.580	43.580	41.140	41.380	41.380	4,817,930
2026-07-27	42.430	43.770	41.100	43.610	43.610	5,289,736
2026-07-24	41.950	42.800	41.030	41.670	41.670	5,044,639

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.1480 CNY
2025-10-13	0.0930 CNY
2025-06-06	0.1420 CNY
2024-10-22	0.0850 CNY
2024-07-23	0.1300 CNY

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