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
2023-02-07	31.880	32.680	31.620	32.630	31.937	1,098,529
2023-02-06	32.040	32.380	31.730	31.890	31.213	510,031
2023-02-03	32.220	32.930	31.500	32.240	31.555	1,194,945
2023-02-02	31.610	33.140	31.610	32.600	31.908	1,127,721
2023-02-01	31.460	32.320	31.460	31.920	31.242	634,880
2023-01-31	31.390	31.810	31.190	31.530	30.860	662,444
2023-01-30	32.440	32.480	31.280	31.360	30.694	786,442
2023-01-20	31.250	32.450	31.000	31.880	31.203	1,606,505
2023-01-19	29.410	31.290	29.180	31.100	30.440	1,184,232
2023-01-18	29.200	29.570	29.120	29.390	28.766	549,859
2023-01-17	28.900	29.880	28.280	29.120	28.502	1,307,191
2023-01-16	28.350	29.460	28.350	28.500	27.895	1,011,046
2023-01-13	28.680	28.690	27.940	28.370	27.767	275,598
2023-01-12	29.100	29.100	28.200	28.400	27.797	424,395
2023-01-11	29.480	29.480	28.610	28.700	28.090	413,770
2023-01-10	29.510	29.870	29.250	29.460	28.834	402,780
2023-01-09	29.910	30.410	29.300	29.900	29.265	575,517
2023-01-06	29.130	30.180	29.130	29.910	29.275	768,917
2023-01-05	28.360	29.510	27.810	29.210	28.590	950,552
2023-01-04	28.450	28.880	27.900	28.120	27.523	584,608
2023-01-03	28.680	28.680	27.520	28.600	27.993	502,501
2022-12-30	28.260	28.870	27.700	28.600	27.993	916,988
2022-12-29	28.940	29.000	28.210	28.450	27.846	366,811
2022-12-28	29.230	29.760	28.510	29.110	28.492	412,822
2022-12-27	27.610	29.840	27.560	29.460	28.834	778,553
2022-12-26	26.480	27.700	26.480	27.610	27.024	189,294
2022-12-23	27.250	27.250	25.990	26.690	26.123	402,613
2022-12-22	27.170	28.170	26.580	26.830	26.260	334,952
2022-12-21	27.280	28.030	27.080	27.650	27.063	323,792
2022-12-20	27.270	28.940	27.270	27.970	27.376	242,756
2022-12-19	28.730	28.970	27.920	28.130	27.533	296,887
2022-12-16	28.890	29.300	28.630	28.790	28.179	444,854
2022-12-15	29.200	29.790	28.090	29.580	28.952	543,719
2022-12-14	29.170	29.460	28.530	28.530	27.924	296,657
2022-12-13	29.200	30.400	29.070	29.170	28.551	483,342
2022-12-12	29.900	30.150	28.860	29.590	28.962	506,732
2022-12-09	29.470	29.800	29.150	29.450	28.825	289,522
2022-12-08	29.700	29.930	29.320	29.470	28.844	307,202
2022-12-07	30.230	30.230	29.310	29.640	29.011	325,585
2022-12-06	29.510	30.840	29.410	30.060	29.422	315,375
2022-12-05	30.450	30.450	29.520	29.990	29.353	257,605
2022-12-02	29.880	30.890	29.300	30.330	29.686	525,873
2022-12-01	29.500	30.080	29.000	29.790	29.157	469,231
2022-11-30	29.500	29.880	29.080	29.280	28.658	402,008
2022-11-29	29.810	30.280	29.630	29.640	29.011	547,093
2022-11-28	29.850	30.490	29.220	30.280	29.637	443,764
2022-11-25	31.000	31.000	29.900	30.150	29.510	541,371
2022-11-24	31.200	31.470	30.400	31.000	30.342	271,285
2022-11-23	30.100	31.150	30.100	30.780	30.126	334,329
2022-11-22	31.600	31.970	30.600	30.800	30.146	1,357,909
2022-11-21	31.500	32.100	30.860	31.600	30.929	587,839
2022-11-18	33.060	33.070	31.350	32.150	31.467	1,385,024
2022-11-17	31.510	33.450	31.500	33.170	32.466	647,453
2022-11-16	33.470	33.470	32.000	32.480	31.790	476,930
2022-11-15	30.760	33.200	30.760	33.060	32.358	983,040
2022-11-14	32.810	32.880	31.340	31.750	31.076	366,444
2022-11-11	33.020	33.880	32.100	32.370	31.683	933,894
2022-11-10	33.300	33.850	32.510	32.670	31.976	444,893
2022-11-09	32.790	33.900	31.910	33.300	32.593	955,654
2022-11-08	33.000	33.500	31.980	32.840	32.143	786,148

← NewerPage 16 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.