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
2022-05-12	27.820	31.000	27.720	29.870	29.236	1,028,106
2022-05-11	26.580	29.470	26.580	28.600	27.993	1,223,582
2022-05-10	25.430	27.690	24.080	27.170	26.593	1,006,896
2022-05-09	24.490	25.200	24.400	25.160	24.626	424,237
2022-05-06	24.230	24.880	23.630	24.720	24.195	639,893
2022-05-05	24.990	25.260	24.080	24.950	24.420	1,242,809
2022-04-29	22.300	25.880	22.280	25.800	25.252	1,422,996
2022-04-28	22.380	23.000	21.350	22.890	22.404	617,856
2022-04-27	20.780	22.960	20.480	22.500	22.022	573,156
2022-04-26	21.480	21.480	20.020	21.200	20.750	543,447
2022-04-25	22.680	22.680	19.900	21.460	21.004	593,845
2022-04-22	22.830	23.210	22.370	23.110	22.619	388,075
2022-04-21	23.880	23.900	22.500	23.190	22.698	494,835
2022-04-20	24.430	24.460	23.430	23.900	23.392	285,614
2022-04-19	25.000	25.600	23.930	24.160	23.647	242,329
2022-04-18	23.730	24.640	23.230	24.420	23.901	465,711
2022-04-15	24.560	24.740	23.020	24.000	23.490	603,360
2022-04-14	26.060	26.060	24.690	24.700	24.175	444,244
2022-04-13	24.660	26.200	24.660	26.200	25.644	569,370
2022-04-12	26.260	26.260	24.910	25.910	25.360	528,822
2022-04-11	26.700	26.700	25.060	26.450	25.888	515,831
2022-04-08	26.980	27.310	26.180	27.000	26.427	432,193
2022-04-07	27.400	27.400	26.700	26.980	26.407	509,643
2022-04-06	28.430	28.430	27.110	27.530	26.945	362,846
2022-04-01	28.990	28.990	27.740	28.440	27.836	787,367
2022-03-31	29.000	29.000	28.320	28.600	27.993	541,854
2022-03-30	28.250	29.090	27.850	29.000	28.384	927,858
2022-03-29	29.010	29.010	27.510	28.000	27.405	744,760
2022-03-28	30.000	30.000	28.010	29.010	28.394	818,750
2022-03-25	29.580	30.880	29.580	30.060	29.422	495,707
2022-03-24	31.070	31.180	30.300	30.810	30.156	463,520
2022-03-23	31.560	32.450	31.540	31.700	31.027	509,848
2022-03-22	31.890	32.480	31.250	31.830	31.154	465,910
2022-03-21	31.320	32.100	31.170	31.730	31.056	280,074
2022-03-18	33.450	33.450	30.780	31.560	30.890	535,159
2022-03-17	31.010	32.170	31.000	31.860	31.183	815,675
2022-03-16	30.520	31.600	29.610	31.010	30.351	826,961
2022-03-15	33.900	33.900	29.650	30.350	29.705	856,002
2022-03-14	32.210	32.800	31.460	32.600	31.908	574,191
2022-03-11	32.000	32.500	30.620	32.450	31.761	542,271
2022-03-10	33.000	33.610	31.860	32.150	31.467	543,550
2022-03-09	33.400	33.500	29.220	32.600	31.908	624,637
2022-03-08	34.990	34.990	32.310	33.600	32.886	508,861
2022-03-07	33.600	35.000	33.600	34.990	34.247	368,728
2022-03-04	35.200	35.380	34.200	35.200	34.452	520,756
2022-03-03	36.200	36.200	34.810	35.200	34.452	450,220
2022-03-02	36.520	36.660	35.310	36.210	35.441	222,041
2022-03-01	36.250	37.150	36.250	36.540	35.764	253,638
2022-02-28	36.570	36.570	35.090	36.400	35.627	379,411
2022-02-25	36.400	36.780	35.400	36.090	35.324	530,056
2022-02-24	36.040	37.390	34.400	35.820	35.059	922,479
2022-02-23	34.970	36.120	34.240	36.050	35.284	662,589
2022-02-22	34.800	34.800	33.880	34.510	33.777	360,404
2022-02-21	34.960	35.880	34.580	34.800	34.061	327,692
2022-02-18	35.350	35.540	34.730	35.310	34.560	357,150
2022-02-17	34.400	36.270	34.400	35.420	34.668	394,940
2022-02-16	35.990	36.230	34.420	34.970	34.227	415,582
2022-02-15	34.850	34.880	33.240	34.610	33.875	589,443
2022-02-14	35.320	35.410	33.900	34.630	33.895	816,702
2022-02-11	37.310	37.860	35.000	35.600	34.844	1,107,237

← NewerPage 19 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.