Bozhon Precision Industry Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 21.000 | 21.730 | 20.970 | 21.010 | 20.564 | 5,178,374 |
| 2024-04-30 | 21.880 | 22.150 | 20.560 | 20.800 | 20.358 | 7,230,292 |
| 2024-04-29 | 22.000 | 22.500 | 21.820 | 22.170 | 21.699 | 6,314,412 |
| 2024-04-26 | 22.720 | 23.280 | 22.010 | 22.500 | 22.022 | 8,344,859 |
| 2024-04-25 | 22.180 | 23.160 | 21.300 | 22.990 | 22.502 | 10,248,345 |
| 2024-04-24 | 20.160 | 21.780 | 19.400 | 21.520 | 21.063 | 9,982,496 |
| 2024-04-23 | 21.000 | 21.660 | 21.000 | 21.510 | 21.053 | 3,785,028 |
| 2024-04-22 | 21.330 | 22.000 | 20.910 | 21.130 | 20.681 | 4,851,675 |
| 2024-04-19 | 21.180 | 21.440 | 20.400 | 20.900 | 20.456 | 5,872,757 |
| 2024-04-18 | 20.900 | 22.500 | 20.310 | 21.730 | 21.269 | 6,061,572 |
| 2024-04-17 | 19.870 | 21.050 | 19.870 | 20.900 | 20.456 | 4,515,287 |
| 2024-04-16 | 21.050 | 21.050 | 19.600 | 19.660 | 19.242 | 4,416,256 |
| 2024-04-15 | 21.600 | 21.900 | 20.500 | 21.050 | 20.603 | 4,106,014 |
| 2024-04-12 | 21.890 | 22.220 | 21.510 | 21.570 | 21.112 | 2,644,212 |
| 2024-04-11 | 22.370 | 22.890 | 21.850 | 21.910 | 21.445 | 3,044,375 |
| 2024-04-10 | 23.080 | 23.380 | 22.100 | 22.290 | 21.817 | 3,064,983 |
| 2024-04-09 | 23.070 | 23.200 | 22.750 | 23.120 | 22.629 | 2,070,655 |
| 2024-04-08 | 23.850 | 23.850 | 22.760 | 22.780 | 22.296 | 3,074,373 |
| 2024-04-03 | 24.530 | 24.530 | 23.480 | 23.860 | 23.353 | 3,844,641 |
| 2024-04-02 | 25.530 | 25.770 | 24.440 | 24.780 | 24.254 | 4,561,926 |
| 2024-04-01 | 25.230 | 26.470 | 24.870 | 25.780 | 25.233 | 5,679,311 |
| 2024-03-29 | 24.570 | 25.170 | 23.980 | 24.660 | 24.136 | 2,259,661 |
| 2024-03-28 | 23.440 | 24.760 | 23.440 | 24.590 | 24.068 | 4,639,762 |
| 2024-03-27 | 25.400 | 25.400 | 23.320 | 23.400 | 22.903 | 3,565,464 |
| 2024-03-26 | 25.360 | 25.390 | 24.420 | 24.950 | 24.420 | 3,547,727 |
| 2024-03-25 | 26.880 | 27.470 | 25.210 | 25.350 | 24.812 | 7,636,073 |
| 2024-03-22 | 28.990 | 29.180 | 26.920 | 27.250 | 26.671 | 8,425,247 |
| 2024-03-21 | 29.500 | 29.790 | 27.990 | 28.530 | 27.924 | 11,246,115 |
| 2024-03-20 | 26.580 | 31.230 | 26.150 | 29.500 | 28.873 | 10,880,021 |
| 2024-03-19 | 27.300 | 27.300 | 26.400 | 26.530 | 25.967 | 4,594,510 |
| 2024-03-18 | 26.060 | 26.890 | 25.800 | 26.820 | 26.250 | 5,903,782 |
| 2024-03-15 | 25.980 | 26.440 | 25.520 | 26.100 | 25.546 | 5,152,134 |
| 2024-03-14 | 26.070 | 26.110 | 25.200 | 25.570 | 25.027 | 3,275,538 |
| 2024-03-13 | 25.960 | 26.320 | 25.640 | 26.080 | 25.526 | 4,283,151 |
| 2024-03-12 | 25.640 | 26.060 | 25.150 | 25.830 | 25.281 | 5,940,610 |
| 2024-03-11 | 25.020 | 25.680 | 24.780 | 25.660 | 25.115 | 3,555,497 |
| 2024-03-08 | 24.930 | 25.620 | 24.520 | 25.380 | 24.841 | 4,655,046 |
| 2024-03-07 | 25.790 | 26.390 | 24.700 | 24.700 | 24.175 | 5,942,387 |
| 2024-03-06 | 25.000 | 26.660 | 24.710 | 25.790 | 25.242 | 5,801,424 |
| 2024-03-05 | 25.850 | 25.990 | 25.010 | 25.240 | 24.704 | 4,028,705 |
| 2024-03-04 | 26.480 | 26.630 | 25.570 | 26.000 | 25.448 | 4,098,134 |
| 2024-03-01 | 26.350 | 26.590 | 25.550 | 26.540 | 25.976 | 5,641,589 |
| 2024-02-29 | 24.430 | 25.930 | 24.430 | 25.880 | 25.330 | 4,252,961 |
| 2024-02-28 | 27.520 | 27.770 | 24.630 | 24.760 | 24.234 | 8,058,641 |
| 2024-02-27 | 26.370 | 27.770 | 25.800 | 27.650 | 27.063 | 6,589,586 |
| 2024-02-26 | 26.470 | 27.430 | 25.300 | 26.530 | 25.967 | 7,260,954 |
| 2024-02-23 | 23.740 | 26.280 | 23.560 | 25.650 | 25.105 | 5,946,602 |
| 2024-02-22 | 23.020 | 23.920 | 23.020 | 23.550 | 23.050 | 3,261,010 |
| 2024-02-21 | 23.250 | 24.200 | 22.870 | 23.200 | 22.707 | 3,502,754 |
| 2024-02-20 | 23.010 | 23.550 | 22.680 | 23.230 | 22.737 | 3,251,883 |
| 2024-02-19 | 23.760 | 23.900 | 22.580 | 23.500 | 23.001 | 5,481,136 |
| 2024-02-08 | 22.510 | 24.660 | 21.800 | 23.940 | 23.432 | 6,201,291 |
| 2024-02-07 | 21.400 | 23.320 | 21.030 | 22.300 | 21.826 | 5,940,138 |
| 2024-02-06 | 18.960 | 22.070 | 18.480 | 21.500 | 21.043 | 5,001,695 |
| 2024-02-05 | 20.010 | 20.670 | 18.420 | 19.330 | 18.919 | 4,778,301 |
| 2024-02-02 | 22.040 | 22.270 | 19.600 | 20.500 | 20.065 | 5,100,947 |
| 2024-02-01 | 21.740 | 22.570 | 21.300 | 22.040 | 21.572 | 2,564,642 |
| 2024-01-31 | 22.850 | 23.400 | 21.800 | 22.300 | 21.826 | 2,346,723 |
| 2024-01-30 | 23.490 | 23.990 | 23.010 | 23.250 | 22.756 | 2,121,500 |
| 2024-01-29 | 24.660 | 24.660 | 23.200 | 23.500 | 23.001 | 3,260,200 |
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.