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
2022-08-05	35.010	35.440	34.120	35.090	34.345	596,370
2022-08-04	35.000	35.290	33.850	34.510	33.777	674,282
2022-08-03	34.990	36.430	34.400	34.590	33.855	886,710
2022-08-02	36.250	36.750	34.800	35.350	34.599	1,058,125
2022-08-01	36.280	36.560	35.500	36.410	35.637	823,893
2022-07-29	37.200	37.200	35.840	36.700	35.921	904,083
2022-07-28	35.660	36.930	34.900	36.630	35.852	1,588,763
2022-07-27	33.200	35.180	32.980	34.840	34.100	1,440,532
2022-07-26	32.550	33.950	31.900	33.220	32.514	615,684
2022-07-25	32.960	34.690	32.900	33.110	32.407	886,773
2022-07-22	33.390	34.880	31.900	32.610	31.917	914,757
2022-07-21	32.960	35.200	32.960	33.720	33.004	1,070,151
2022-07-20	32.870	33.020	32.590	32.960	32.260	369,775
2022-07-19	32.560	33.500	32.560	33.000	32.299	487,148
2022-07-18	33.330	33.790	32.000	32.890	32.191	487,807
2022-07-15	33.990	33.990	32.190	32.740	32.045	435,596
2022-07-14	31.120	33.610	30.300	32.800	32.103	924,952
2022-07-13	30.650	31.880	30.650	31.130	30.469	747,746
2022-07-12	31.670	32.080	30.030	30.550	29.901	959,078
2022-07-11	34.360	34.360	31.100	31.990	31.311	1,369,003
2022-07-08	33.200	36.660	33.100	33.850	33.131	1,687,174
2022-07-07	33.280	33.490	32.060	33.080	32.377	591,838
2022-07-06	32.350	33.100	32.300	32.710	32.015	598,410
2022-07-05	33.500	34.180	31.850	32.680	31.986	994,053
2022-07-04	33.050	34.670	32.990	33.800	33.082	700,471
2022-07-01	34.050	36.090	34.050	34.420	33.689	899,587
2022-06-30	33.370	34.050	33.160	34.050	33.327	782,096
2022-06-29	34.180	34.980	33.210	33.370	32.661	1,208,206
2022-06-28	36.090	36.090	34.000	35.190	34.443	1,458,997
2022-06-27	33.600	37.290	33.200	36.090	35.324	1,977,629
2022-06-24	32.710	34.380	32.230	33.000	32.299	845,145
2022-06-23	31.630	32.900	31.500	32.810	32.113	846,640
2022-06-22	33.760	33.790	31.860	31.890	31.213	1,051,927
2022-06-21	32.140	34.680	31.770	33.760	33.043	1,533,043
2022-06-20	32.030	32.890	31.500	32.020	31.340	650,468
2022-06-17	32.230	32.360	31.040	32.040	31.360	355,728
2022-06-16	30.770	32.640	30.560	32.100	31.418	856,537
2022-06-15	30.200	31.450	30.200	30.770	30.117	447,369
2022-06-14	31.450	31.700	30.390	30.900	30.244	734,957
2022-06-13	31.500	32.180	31.190	32.180	31.497	508,292
2022-06-10	31.280	32.180	30.940	31.920	31.242	418,578
2022-06-09	31.400	31.840	31.090	31.280	30.616	445,863
2022-06-08	32.320	32.490	31.030	31.720	31.046	623,332
2022-06-07	32.600	32.980	32.000	32.370	31.683	723,871
2022-06-06	33.490	33.490	31.900	32.930	32.231	1,224,411
2022-06-02	30.280	33.000	30.050	32.480	31.790	1,235,882
2022-06-01	30.250	30.950	29.680	30.650	29.999	584,426
2022-05-31	29.500	31.700	28.280	30.560	29.911	1,012,442
2022-05-30	27.730	29.780	27.130	29.330	28.707	654,548
2022-05-27	28.020	28.210	27.210	27.730	27.141	186,205
2022-05-26	26.800	28.150	26.700	27.660	27.073	401,468
2022-05-25	27.370	28.330	27.000	27.300	26.720	297,842
2022-05-24	28.780	29.330	27.430	27.540	26.955	452,820
2022-05-23	29.320	29.490	28.500	28.780	28.169	460,057
2022-05-20	29.310	30.470	29.180	29.580	28.952	440,636
2022-05-19	29.110	29.650	29.020	29.540	28.913	285,030
2022-05-18	29.880	29.880	29.180	29.700	29.069	314,278
2022-05-17	29.160	30.590	28.920	29.600	28.971	798,845
2022-05-16	29.810	30.600	29.120	29.180	28.560	464,131
2022-05-13	29.840	29.980	29.000	29.850	29.216	481,908

← NewerPage 18 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.