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
2024-01-26	25.000	25.300	24.100	24.500	23.980	2,578,184
2024-01-25	24.800	25.290	24.110	25.140	24.606	3,782,576
2024-01-24	25.800	25.970	23.730	24.700	24.175	4,307,648
2024-01-23	24.710	24.940	23.980	24.400	23.882	2,841,269
2024-01-22	26.100	26.760	24.170	24.530	24.009	3,446,232
2024-01-19	26.250	27.150	25.820	25.990	25.438	2,006,513
2024-01-18	25.350	26.350	25.060	26.270	25.712	2,967,309
2024-01-17	26.750	26.760	25.550	25.650	25.105	1,365,795
2024-01-16	26.850	26.850	26.050	26.580	26.016	1,865,252
2024-01-15	26.890	26.890	26.890	26.890	26.319	0
2024-01-12	28.120	28.120	26.840	26.890	26.319	2,329,724
2024-01-11	27.410	28.630	27.410	28.030	27.435	3,017,810
2024-01-10	28.300	28.930	27.990	28.100	27.503	1,802,885
2024-01-09	28.780	30.300	27.850	28.740	28.130	4,045,874
2024-01-08	29.330	30.170	28.760	28.880	28.267	2,223,003
2024-01-05	30.320	30.840	29.310	29.970	29.334	1,514,957
2024-01-04	30.140	30.700	29.850	30.200	29.559	1,677,607
2024-01-03	31.330	31.500	29.550	30.300	29.657	3,924,146
2024-01-02	33.360	33.400	31.410	31.650	30.978	4,048,253
2023-12-29	32.770	34.150	32.380	33.600	32.886	4,052,514
2023-12-28	32.800	33.810	31.910	32.770	32.074	3,840,853
2023-12-27	33.600	33.910	32.710	33.050	32.348	2,688,359
2023-12-26	34.600	34.920	32.680	33.630	32.916	2,490,837
2023-12-25	34.200	35.600	33.370	34.660	33.924	3,421,028
2023-12-22	33.980	36.200	33.140	34.580	33.846	4,197,440
2023-12-21	33.500	36.140	33.150	34.560	33.826	4,027,596
2023-12-20	32.750	34.100	32.400	33.250	32.544	2,761,721
2023-12-19	31.850	33.280	31.140	32.700	32.006	3,343,118
2023-12-18	32.460	32.460	31.210	31.660	30.988	1,406,502
2023-12-15	32.080	32.780	31.630	32.230	31.546	1,894,603
2023-12-14	33.170	33.240	31.890	32.090	31.408	2,857,240
2023-12-13	32.800	33.470	32.470	33.200	32.495	2,686,774
2023-12-12	32.890	33.890	32.200	33.000	32.299	4,418,503
2023-12-11	31.400	33.350	30.200	32.880	32.182	5,713,320
2023-12-08	28.510	30.860	28.510	30.760	30.107	5,055,963
2023-12-07	28.850	29.110	28.370	28.850	28.237	3,128,885
2023-12-06	29.770	30.650	28.520	28.850	28.237	3,528,911
2023-12-05	30.650	30.930	29.900	29.980	29.343	1,395,545
2023-12-04	31.100	31.100	30.280	30.710	30.058	1,449,721
2023-12-01	30.880	31.520	30.500	31.140	30.479	2,739,767
2023-11-30	31.290	31.920	30.340	31.000	30.342	2,855,241
2023-11-29	31.400	32.800	30.500	31.280	30.616	4,518,397
2023-11-28	29.500	31.280	29.500	31.250	30.586	4,917,851
2023-11-27	29.390	29.880	28.730	29.730	29.099	1,632,724
2023-11-24	30.000	30.000	29.020	29.380	28.756	1,761,110
2023-11-23	29.120	30.620	29.120	30.090	29.451	1,958,451
2023-11-22	29.610	29.990	28.910	29.570	28.942	3,256,880
2023-11-21	30.910	31.000	29.610	29.960	29.324	4,525,502
2023-11-20	30.700	31.850	30.090	31.290	30.625	6,114,254
2023-11-17	29.780	31.840	29.240	30.870	30.214	10,299,299
2023-11-16	28.060	30.970	27.500	30.090	29.451	10,406,374
2023-11-15	27.470	28.360	27.250	28.270	27.670	4,903,020
2023-11-14	27.430	27.600	26.970	27.240	26.661	1,864,371
2023-11-13	27.120	28.300	26.900	27.090	26.515	3,480,379
2023-11-10	26.680	27.190	26.460	27.070	26.495	1,851,698
2023-11-09	27.360	27.810	26.680	26.810	26.241	2,930,522
2023-11-08	27.800	27.800	26.920	27.280	26.701	3,276,086
2023-11-07	26.100	27.880	26.020	27.640	27.053	6,828,703
2023-11-06	25.380	26.370	25.300	26.290	25.732	4,309,033
2023-11-03	25.800	25.950	25.340	25.400	24.861	1,425,270

← NewerPage 12 of 21 · 1,220 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.