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
2024-07-30	19.750	19.750	19.210	19.660	19.369	1,526,461
2024-07-29	19.690	19.800	19.250	19.490	19.201	1,821,431
2024-07-26	19.310	19.800	19.020	19.800	19.507	3,040,388
2024-07-25	18.760	19.310	18.650	19.010	18.728	2,306,011
2024-07-24	19.360	19.590	18.810	19.000	18.719	2,510,646
2024-07-23	19.820	19.970	19.220	19.360	19.073	3,388,299
2024-07-22	20.370	20.770	19.680	19.930	19.507	4,105,863
2024-07-19	20.600	20.710	19.950	20.540	20.104	3,774,230
2024-07-18	21.590	21.590	20.400	20.650	20.211	6,315,545
2024-07-17	22.630	22.700	21.800	22.010	21.543	4,602,643
2024-07-16	21.770	22.180	21.340	21.950	21.484	3,513,496
2024-07-15	21.270	21.800	20.880	21.600	21.141	3,851,652
2024-07-12	21.950	21.950	21.200	21.420	20.965	3,916,453
2024-07-11	21.800	22.360	21.220	22.250	21.777	6,831,653
2024-07-10	20.860	22.120	20.860	21.570	21.112	8,100,782
2024-07-09	18.860	21.100	18.420	20.800	20.358	6,227,666
2024-07-08	18.880	19.160	18.600	18.800	18.401	2,453,526
2024-07-05	19.550	19.550	19.550	19.550	19.135	0
2024-07-04	20.000	20.100	19.400	19.550	19.135	2,321,737
2024-07-03	20.120	20.120	19.200	20.010	19.585	4,035,427
2024-07-02	21.100	21.200	19.780	20.040	19.614	4,196,567
2024-07-01	21.390	21.670	20.290	20.800	20.358	4,616,684
2024-06-28	20.750	21.880	20.100	21.280	20.828	5,696,027
2024-06-27	21.290	22.180	20.710	20.820	20.378	5,076,552
2024-06-26	20.610	21.470	20.080	21.220	20.769	5,286,007
2024-06-25	20.970	20.980	19.850	20.200	19.771	3,363,347
2024-06-24	21.000	21.600	20.290	20.690	20.251	4,191,585
2024-06-21	21.220	21.350	20.700	21.080	20.632	2,985,083
2024-06-20	21.650	21.930	21.080	21.220	20.769	4,273,258
2024-06-19	22.250	22.400	21.330	21.560	21.102	7,346,583
2024-06-18	21.160	22.410	20.700	22.250	21.777	12,650,447
2024-06-17	19.800	20.680	19.390	20.380	19.947	4,379,398
2024-06-14	19.550	19.700	19.140	19.560	19.145	3,062,193
2024-06-13	19.190	20.200	18.750	19.710	19.291	5,572,994
2024-06-12	19.000	19.690	18.900	18.980	18.577	4,993,546
2024-06-11	17.980	18.700	17.500	18.620	18.225	2,583,614
2024-06-07	18.290	18.290	17.700	17.960	17.579	1,823,658
2024-06-06	18.390	18.540	17.500	17.740	17.363	3,786,393
2024-06-05	18.750	18.860	18.360	18.400	18.009	1,960,236
2024-06-04	19.000	19.000	18.200	18.680	18.283	4,901,917
2024-06-03	19.660	19.710	18.880	19.120	18.714	4,181,315
2024-05-31	19.850	20.230	19.550	19.760	19.340	3,688,086
2024-05-30	20.140	20.150	19.610	19.640	19.223	2,406,122
2024-05-29	19.810	20.350	19.780	19.960	19.536	2,467,271
2024-05-28	20.150	20.510	19.860	19.900	19.477	2,927,131
2024-05-27	21.380	21.450	20.050	20.380	19.947	3,904,329
2024-05-24	20.550	21.600	20.550	21.160	20.711	4,615,335
2024-05-23	20.600	21.320	20.310	20.780	20.339	4,556,556
2024-05-22	20.500	20.680	20.300	20.390	19.957	2,756,123
2024-05-21	20.360	20.580	20.120	20.430	19.996	2,257,616
2024-05-20	20.550	20.850	20.220	20.410	19.977	3,241,770
2024-05-17	20.500	20.760	20.060	20.760	20.319	2,740,245
2024-05-16	20.520	20.900	20.230	20.280	19.849	2,713,092
2024-05-15	21.130	21.210	20.510	20.590	20.153	3,014,576
2024-05-14	20.510	21.340	20.220	21.230	20.779	5,269,695
2024-05-13	19.800	20.890	19.530	20.380	19.947	4,592,746
2024-05-10	20.770	20.770	19.880	20.090	19.663	4,290,664
2024-05-09	19.790	20.840	19.790	20.770	20.329	4,397,184
2024-05-08	20.420	20.650	19.680	19.920	19.497	4,565,961
2024-05-07	21.050	21.380	20.520	20.650	20.211	4,425,855

← NewerPage 10 of 21 · 1,212 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.