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
2022-11-07	31.180	33.980	30.940	33.190	32.485	1,779,094
2022-11-04	31.240	31.460	30.520	31.380	30.714	917,268
2022-11-03	30.150	31.600	30.150	31.240	30.577	659,033
2022-11-02	29.540	31.450	29.540	30.570	29.921	946,383
2022-11-01	29.250	30.500	29.230	29.810	29.177	813,203
2022-10-31	31.200	31.480	28.340	29.250	28.629	1,480,618
2022-10-28	29.710	30.450	29.000	29.400	28.776	611,751
2022-10-27	29.370	31.200	29.030	29.710	29.079	841,295
2022-10-26	28.990	30.600	28.990	29.550	28.922	1,042,007
2022-10-25	27.950	29.080	27.390	28.740	28.130	617,812
2022-10-24	27.740	28.300	27.060	27.690	27.102	588,996
2022-10-21	27.270	27.880	26.500	26.790	26.221	317,261
2022-10-20	26.400	28.090	25.700	27.150	26.573	664,038
2022-10-19	26.750	26.910	26.060	26.400	25.839	213,342
2022-10-18	26.450	27.180	26.020	26.750	26.182	196,086
2022-10-17	25.980	26.730	25.700	26.500	25.937	211,842
2022-10-14	26.430	26.660	25.230	25.980	25.428	271,525
2022-10-13	24.900	26.560	24.900	25.710	25.164	264,858
2022-10-12	24.780	25.720	23.850	25.620	25.076	406,277
2022-10-11	23.720	24.540	23.400	24.320	23.804	229,561
2022-10-10	23.980	25.570	23.710	23.710	23.206	352,522
2022-09-30	26.720	26.770	22.600	25.000	24.469	494,563
2022-09-29	26.680	27.660	26.260	26.640	26.074	170,846
2022-09-28	28.380	28.380	26.400	26.690	26.123	360,667
2022-09-27	28.270	28.450	27.500	28.110	27.513	230,520
2022-09-26	26.830	28.680	26.830	28.120	27.523	448,283
2022-09-23	27.270	27.880	26.780	27.480	26.896	331,309
2022-09-22	27.000	27.800	26.650	27.550	26.965	248,575
2022-09-21	26.180	27.200	25.670	26.790	26.221	210,027
2022-09-20	26.440	27.280	26.290	26.330	25.771	170,695
2022-09-19	27.000	27.440	25.830	26.220	25.663	390,811
2022-09-16	26.800	27.420	26.800	27.010	26.436	217,075
2022-09-15	28.390	28.840	26.900	27.290	26.710	506,269
2022-09-14	28.020	28.990	28.000	28.500	27.895	363,234
2022-09-13	28.430	30.290	28.330	28.730	28.120	381,262
2022-09-09	28.980	29.000	28.020	28.430	27.826	419,330
2022-09-08	30.170	30.170	28.740	28.880	28.267	464,673
2022-09-07	30.200	31.170	29.700	29.880	29.245	679,624
2022-09-06	30.310	30.400	29.450	30.080	29.441	415,082
2022-09-05	30.320	30.880	29.670	30.300	29.657	240,671
2022-09-02	30.060	30.650	29.900	30.320	29.676	346,472
2022-09-01	30.960	31.320	29.880	30.360	29.715	556,322
2022-08-31	31.060	31.910	30.660	31.320	30.655	635,337
2022-08-30	32.100	33.100	31.620	32.350	31.663	389,923
2022-08-29	32.410	33.150	31.440	32.600	31.908	292,922
2022-08-26	32.760	33.400	32.320	32.740	32.045	446,852
2022-08-25	33.350	34.260	32.390	33.100	32.397	486,632
2022-08-24	35.000	35.040	33.250	33.960	33.239	829,568
2022-08-23	34.600	35.790	34.600	35.030	34.286	569,226
2022-08-22	34.910	35.200	33.680	35.140	34.394	455,527
2022-08-19	36.990	37.300	34.200	35.130	34.384	1,503,691
2022-08-18	36.480	37.180	35.300	36.840	36.058	740,810
2022-08-17	36.210	36.580	35.710	36.010	35.245	477,241
2022-08-16	36.080	36.970	35.590	36.210	35.441	462,110
2022-08-15	36.440	36.440	35.080	36.290	35.519	421,398
2022-08-12	37.260	37.640	35.500	36.050	35.284	1,099,863
2022-08-11	37.910	38.580	36.690	37.420	36.625	1,165,729
2022-08-10	36.200	37.900	35.800	37.900	37.095	1,125,082
2022-08-09	35.440	36.900	35.440	36.720	35.940	621,982
2022-08-08	34.890	36.780	34.400	36.470	35.695	998,222

← NewerPage 17 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.