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
2023-05-08	27.880	28.740	27.880	28.290	27.689	562,499
2023-05-05	28.340	28.340	27.480	27.800	27.210	364,558
2023-05-04	28.130	28.900	27.950	28.130	27.533	972,525
2023-04-28	27.410	28.030	27.150	27.990	27.396	575,567
2023-04-27	28.150	28.660	27.090	27.630	27.043	733,443
2023-04-26	27.900	29.210	27.530	28.300	27.699	865,091
2023-04-25	28.080	28.350	27.240	27.900	27.307	921,361
2023-04-24	28.900	29.220	28.060	28.300	27.699	650,863
2023-04-21	29.890	29.890	28.180	29.090	28.472	1,356,838
2023-04-20	31.980	32.000	29.020	29.840	29.206	3,727,347
2023-04-19	32.450	32.740	32.060	32.300	31.614	1,051,047
2023-04-18	33.150	33.150	32.180	32.450	31.761	1,157,853
2023-04-17	33.350	34.170	32.830	33.300	32.593	1,865,938
2023-04-14	32.130	33.800	32.000	33.330	32.622	1,931,913
2023-04-13	32.800	32.800	31.890	32.130	31.448	996,915
2023-04-12	32.120	32.800	31.470	32.680	31.986	1,871,956
2023-04-11	32.760	32.870	31.180	32.100	31.418	2,054,228
2023-04-10	31.480	32.750	31.400	32.700	32.006	3,453,164
2023-04-07	31.470	31.470	30.190	30.480	29.833	1,077,118
2023-04-06	30.550	31.180	30.180	30.900	30.244	888,842
2023-04-04	31.990	32.050	30.580	30.800	30.146	984,960
2023-04-03	31.250	31.970	31.220	31.730	31.056	1,269,222
2023-03-31	29.560	32.220	29.550	31.500	30.831	2,431,031
2023-03-30	29.380	30.080	29.110	29.880	29.245	685,842
2023-03-29	28.930	29.590	28.930	29.200	28.580	381,997
2023-03-28	30.070	30.070	29.110	29.220	28.599	438,504
2023-03-27	29.660	29.890	29.230	29.780	29.148	566,693
2023-03-24	29.360	29.850	29.190	29.650	29.020	673,770
2023-03-23	28.900	29.640	28.320	29.590	28.962	1,073,193
2023-03-22	29.010	29.150	28.110	28.660	28.051	1,041,655
2023-03-21	28.200	28.900	28.010	28.770	28.159	972,395
2023-03-20	28.610	29.100	25.040	28.460	27.856	1,365,163
2023-03-17	28.290	29.070	28.020	28.890	28.276	593,927
2023-03-16	28.690	28.970	28.060	28.130	27.533	445,565
2023-03-15	28.720	29.300	28.300	28.720	28.110	798,118
2023-03-14	28.880	29.380	28.100	28.330	27.728	416,514
2023-03-13	28.800	29.290	28.500	28.860	28.247	423,215
2023-03-10	29.700	29.700	28.610	29.160	28.541	594,970
2023-03-09	29.250	29.850	29.250	29.460	28.834	544,494
2023-03-08	29.500	30.490	29.400	29.400	28.776	550,413
2023-03-07	30.500	30.720	29.450	29.460	28.834	541,867
2023-03-06	30.620	30.980	30.280	30.520	29.872	392,798
2023-03-03	30.670	30.850	30.300	30.470	29.823	388,639
2023-03-02	31.130	31.570	30.530	30.810	30.156	570,873
2023-03-01	31.170	31.450	30.900	31.280	30.616	490,831
2023-02-28	31.090	31.620	30.760	30.950	30.293	540,171
2023-02-27	31.570	31.750	30.500	30.860	30.205	642,970
2023-02-24	32.140	32.140	31.340	31.820	31.144	449,023
2023-02-23	31.370	32.330	31.370	31.920	31.242	850,026
2023-02-22	31.340	31.700	31.150	31.280	30.616	544,242
2023-02-21	31.020	32.450	30.890	31.640	30.968	993,757
2023-02-20	31.190	31.380	30.500	31.270	30.606	585,799
2023-02-17	31.450	32.390	30.900	31.190	30.528	695,195
2023-02-16	32.500	32.500	30.950	31.030	30.371	1,004,456
2023-02-15	32.560	33.060	32.420	32.630	31.937	721,145
2023-02-14	32.880	32.900	32.360	32.740	32.045	643,323
2023-02-13	33.700	33.700	32.350	32.830	32.133	1,027,061
2023-02-10	33.030	33.930	32.500	32.960	32.260	939,040
2023-02-09	31.530	34.480	31.530	33.470	32.759	1,704,767
2023-02-08	32.630	32.850	32.100	32.420	31.731	581,691

← NewerPage 15 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.