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
2023-11-02	25.060	25.550	24.770	25.290	24.753	2,144,199
2023-11-01	25.010	25.370	24.610	24.790	24.264	1,686,183
2023-10-31	26.070	26.320	25.010	25.360	24.821	2,045,924
2023-10-30	24.730	26.240	24.400	26.070	25.516	3,999,758
2023-10-27	23.610	25.070	23.330	24.790	24.264	2,316,264
2023-10-26	22.850	23.650	22.590	23.620	23.118	1,078,573
2023-10-25	23.000	23.500	22.910	23.080	22.590	895,910
2023-10-24	22.740	23.050	22.340	22.740	22.257	916,902
2023-10-23	23.390	23.440	22.180	22.520	22.042	1,315,045
2023-10-20	23.150	23.600	23.110	23.390	22.893	1,042,911
2023-10-19	23.560	24.040	23.070	23.250	22.756	1,344,456
2023-10-18	24.130	24.180	23.510	23.750	23.246	1,244,119
2023-10-17	24.570	24.880	24.140	24.320	23.804	973,309
2023-10-16	25.110	25.160	24.160	24.570	24.048	1,338,480
2023-10-13	25.310	25.720	25.000	25.160	24.626	1,254,213
2023-10-12	25.380	25.730	25.010	25.360	24.821	1,377,963
2023-10-11	25.010	25.930	24.920	25.570	25.027	1,710,849
2023-10-10	25.400	25.600	24.900	25.150	24.616	1,349,259
2023-10-09	25.770	25.850	25.030	25.370	24.831	1,791,011
2023-09-28	25.900	26.160	25.530	25.890	25.340	2,260,793
2023-09-27	25.530	26.110	25.100	25.900	25.350	3,083,282
2023-09-26	24.500	26.410	24.310	25.790	25.242	4,039,645
2023-09-25	25.080	25.370	24.420	24.540	24.019	1,242,622
2023-09-22	23.870	25.120	23.770	25.080	24.547	1,554,249
2023-09-21	24.100	24.300	23.700	23.820	23.314	887,610
2023-09-20	24.370	24.680	24.110	24.160	23.647	793,707
2023-09-19	24.320	24.580	23.980	24.440	23.921	1,133,643
2023-09-18	23.770	24.780	23.570	24.270	23.755	1,514,615
2023-09-15	24.490	24.490	23.760	23.850	23.343	1,627,956
2023-09-14	24.840	24.850	23.900	24.220	23.706	2,194,965
2023-09-13	26.020	26.030	24.320	24.720	24.195	3,944,708
2023-09-12	26.150	26.400	25.920	26.020	25.467	942,595
2023-09-11	26.140	26.330	25.690	26.250	25.693	1,236,402
2023-09-08	25.510	26.260	25.090	26.050	25.497	1,192,898
2023-09-07	26.780	26.780	25.550	25.790	25.242	2,717,522
2023-09-06	26.550	26.940	26.100	26.820	26.250	1,644,214
2023-09-05	26.690	27.060	26.480	26.570	26.006	1,341,496
2023-09-04	27.080	27.110	26.530	26.830	26.260	1,754,335
2023-09-01	27.500	27.560	26.580	26.970	26.397	2,119,273
2023-08-31	27.300	27.790	26.800	27.540	26.955	2,498,468
2023-08-30	27.220	27.740	26.530	27.300	26.720	3,389,421
2023-08-29	25.490	27.250	25.360	26.880	26.309	2,880,396
2023-08-28	27.000	27.600	25.400	25.500	24.958	1,845,280
2023-08-25	26.200	26.200	25.200	25.430	24.890	2,348,998
2023-08-24	26.530	26.960	26.180	26.280	25.722	1,399,545
2023-08-23	26.390	26.730	25.960	26.630	26.064	1,694,993
2023-08-22	26.280	26.800	25.400	26.540	25.976	1,874,577
2023-08-21	26.050	26.250	25.700	25.760	25.213	1,090,538
2023-08-18	26.460	27.120	26.090	26.150	25.595	2,355,452
2023-08-17	25.300	26.440	25.120	26.270	25.712	2,097,400
2023-08-16	25.330	25.910	24.900	25.440	24.900	1,916,537
2023-08-15	25.740	26.240	24.930	25.530	24.988	2,556,327
2023-08-14	25.720	25.870	24.570	25.540	24.998	2,496,456
2023-08-11	26.550	26.780	25.710	25.900	25.350	1,498,916
2023-08-10	26.220	26.780	26.220	26.550	25.986	993,093
2023-08-09	26.610	26.810	26.240	26.360	25.800	1,137,205
2023-08-08	27.330	27.330	26.620	26.680	26.113	1,332,524
2023-08-07	27.620	27.660	26.620	27.330	26.750	2,855,459
2023-08-04	27.340	27.900	27.210	27.620	27.033	2,360,713
2023-08-03	26.180	27.680	26.180	27.460	26.877	4,761,730

← NewerPage 13 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.