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
2023-08-02	26.260	26.450	25.910	26.280	25.722	1,628,838
2023-08-01	26.150	26.400	25.780	26.270	25.712	2,297,833
2023-07-31	26.190	26.530	25.880	26.150	25.595	2,859,326
2023-07-28	25.920	26.800	25.700	26.380	25.820	3,570,830
2023-07-27	26.970	27.130	26.000	26.100	25.546	3,729,372
2023-07-26	27.600	27.610	26.750	26.970	26.397	2,889,795
2023-07-25	28.150	28.150	27.350	27.600	27.014	4,189,407
2023-07-24	28.800	29.520	27.760	27.840	27.249	4,496,137
2023-07-21	29.010	29.460	28.720	29.120	28.502	2,465,703
2023-07-20	30.050	30.350	29.170	29.360	28.736	3,889,238
2023-07-19	32.400	32.500	29.550	29.900	29.265	8,199,248
2023-07-18	32.800	33.330	32.000	32.290	31.604	3,153,955
2023-07-17	33.070	33.200	32.100	33.160	32.456	5,079,804
2023-07-14	32.930	33.280	32.000	32.980	32.280	7,438,956
2023-07-13	30.620	32.930	29.950	32.270	31.585	8,792,612
2023-07-12	30.700	31.000	30.240	30.420	29.774	3,219,038
2023-07-11	31.000	31.180	30.190	30.540	29.891	3,819,431
2023-07-10	31.110	32.300	30.430	30.960	30.302	6,459,520
2023-07-07	30.990	31.980	30.700	31.110	30.449	5,534,192
2023-07-06	29.980	32.120	29.710	31.290	30.625	8,443,767
2023-07-05	30.400	31.260	29.800	30.230	29.588	6,271,163
2023-07-04	29.700	31.130	29.700	30.400	29.754	6,510,130
2023-07-03	30.310	31.280	29.590	29.780	29.148	7,800,356
2023-06-30	30.400	30.850	29.650	30.360	29.715	7,371,312
2023-06-29	29.410	30.680	29.020	30.080	29.441	10,213,527
2023-06-28	30.050	30.080	27.600	29.410	28.785	8,888,184
2023-06-27	31.720	31.750	29.270	29.990	29.353	10,618,012
2023-06-26	32.000	32.570	30.680	31.480	30.811	16,035,158
2023-06-21	27.500	33.430	26.910	33.430	32.720	23,912,766
2023-06-20	27.750	29.170	26.700	27.860	27.268	15,801,613
2023-06-19	25.030	26.680	25.000	26.130	25.575	5,728,575
2023-06-16	25.000	25.250	24.460	25.140	24.606	2,179,089
2023-06-15	24.030	24.810	23.940	24.720	24.195	2,205,387
2023-06-14	24.500	24.880	24.060	24.170	23.657	1,642,591
2023-06-13	24.020	25.060	23.880	24.590	24.068	3,777,836
2023-06-12	24.400	24.800	23.910	24.140	23.627	3,396,367
2023-06-09	23.580	24.310	22.820	24.180	23.666	4,515,754
2023-06-08	25.300	25.300	23.440	23.600	23.099	7,037,610
2023-06-07	26.630	26.910	26.220	26.600	26.035	646,305
2023-06-06	28.200	28.520	26.100	26.570	26.006	1,742,825
2023-06-05	28.230	29.290	28.230	28.500	27.895	1,075,748
2023-06-02	29.070	29.850	28.830	29.350	28.727	1,787,611
2023-06-01	28.400	29.780	28.100	29.100	28.482	2,097,981
2023-05-31	27.240	28.570	27.100	28.110	27.513	910,576
2023-05-30	28.000	28.000	27.080	27.360	26.779	673,971
2023-05-29	28.180	28.400	27.710	27.750	27.161	501,767
2023-05-26	28.680	28.680	27.580	28.270	27.670	690,264
2023-05-25	27.750	28.580	27.750	28.470	27.865	808,841
2023-05-24	27.860	28.500	27.500	28.100	27.503	837,408
2023-05-23	28.910	29.500	27.990	28.000	27.405	1,040,167
2023-05-22	29.220	30.050	28.070	28.760	28.149	1,167,276
2023-05-19	28.560	29.290	28.230	29.270	28.648	1,393,712
2023-05-18	28.020	28.720	28.010	28.560	27.953	764,338
2023-05-17	28.440	28.520	28.000	28.190	27.591	640,714
2023-05-16	29.200	29.300	28.220	28.530	27.924	428,413
2023-05-15	29.480	29.480	28.150	28.630	28.022	521,900
2023-05-12	29.150	29.790	28.600	28.900	28.286	491,088
2023-05-11	29.790	29.830	29.050	29.550	28.922	637,838
2023-05-10	28.900	30.150	28.580	29.600	28.971	1,071,257
2023-05-09	28.400	29.900	28.040	28.960	28.345	1,161,215

← NewerPage 14 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.