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
2026-07-23	42.800	44.100	42.460	42.620	42.620	5,867,164
2026-07-22	44.460	45.350	42.710	42.800	42.800	7,608,110
2026-07-21	44.130	45.600	40.370	45.200	45.200	8,901,270
2026-07-20	46.800	46.920	41.020	43.150	43.150	9,816,620
2026-07-17	47.750	48.050	44.280	45.010	44.862	7,691,221
2026-07-16	49.500	51.020	47.900	48.230	48.071	5,205,536
2026-07-15	51.260	52.530	49.500	50.070	49.905	5,613,392
2026-07-14	50.580	52.190	49.560	51.000	50.832	5,845,658
2026-07-13	54.110	54.600	49.570	49.900	49.736	8,848,400
2026-07-10	57.160	58.970	54.600	54.660	54.480	6,715,151
2026-07-09	55.450	57.480	53.000	57.150	56.962	8,022,160
2026-07-08	56.780	57.350	53.950	54.870	54.690	7,536,522
2026-07-07	57.960	58.800	56.070	56.920	56.733	6,053,990
2026-07-06	62.000	62.200	57.670	58.020	57.829	8,070,094
2026-07-03	60.990	63.380	59.430	61.960	61.756	6,954,340
2026-07-02	61.500	63.810	59.370	59.990	59.793	7,689,753
2026-07-01	63.300	65.450	62.000	62.460	62.255	9,505,418
2026-06-30	58.060	63.220	58.060	63.050	62.843	11,067,327
2026-06-29	59.050	62.150	57.030	58.100	57.909	9,671,799
2026-06-26	62.000	62.580	57.990	59.050	58.856	11,143,354
2026-06-25	62.220	64.660	60.800	63.510	63.301	9,240,066
2026-06-24	61.000	63.390	59.500	62.660	62.454	11,066,665
2026-06-23	63.330	63.800	60.480	62.150	61.946	10,056,018
2026-06-22	72.030	72.030	61.510	63.300	63.092	23,327,125
2026-06-18	69.710	71.600	68.680	70.980	70.747	9,823,579
2026-06-17	68.000	70.900	67.180	69.840	69.610	12,656,126
2026-06-16	67.280	68.510	66.500	67.880	67.657	10,346,853
2026-06-15	62.630	67.230	62.610	67.180	66.959	11,548,926
2026-06-12	64.500	67.960	61.990	62.680	62.474	13,184,222
2026-06-11	66.000	66.970	62.710	63.570	63.361	8,693,472
2026-06-10	67.870	67.930	64.300	65.900	65.683	10,405,790
2026-06-09	66.500	69.390	64.660	68.610	68.384	12,680,537
2026-06-08	65.680	69.000	64.010	65.310	65.095	13,008,669
2026-06-05	71.500	72.190	67.890	69.020	68.793	14,905,328
2026-06-04	70.500	74.830	69.900	71.840	71.604	16,905,750
2026-06-03	68.660	77.900	68.660	72.670	72.431	29,168,500
2026-06-02	59.250	66.580	58.860	64.920	64.707	17,645,950
2026-06-01	60.270	62.500	57.570	59.000	58.806	11,934,856
2026-05-29	61.630	64.550	59.570	60.280	60.082	14,389,979
2026-05-28	57.880	61.660	57.190	59.610	59.414	10,059,533
2026-05-27	59.300	59.670	57.200	57.480	57.291	7,709,243
2026-05-26	61.500	61.990	57.010	58.500	58.308	8,900,330
2026-05-25	60.600	62.100	58.080	60.500	60.301	9,194,044
2026-05-22	58.940	61.000	58.330	59.530	59.334	9,457,032
2026-05-21	63.630	63.770	57.570	57.980	57.789	11,635,625
2026-05-20	63.000	64.100	61.340	63.390	63.182	6,935,530
2026-05-19	63.240	63.890	59.000	62.950	62.743	9,099,375
2026-05-18	60.500	63.660	60.480	62.800	62.594	9,159,093
2026-05-15	66.800	66.980	60.710	62.100	61.896	14,307,391
2026-05-14	64.000	67.670	63.990	65.960	65.743	14,678,738
2026-05-13	62.860	65.980	61.350	63.420	63.212	10,861,070
2026-05-12	62.370	65.220	60.080	63.860	63.650	14,929,652
2026-05-11	61.860	62.780	59.650	62.400	62.195	11,983,449
2026-05-08	59.770	61.610	58.820	60.960	60.760	7,270,422
2026-05-07	58.040	61.100	57.350	60.770	60.570	8,840,645
2026-05-06	59.220	59.980	57.820	58.070	57.879	10,314,272
2026-04-30	57.730	58.900	57.200	57.780	57.590	7,391,468
2026-04-29	57.500	58.580	56.660	57.410	57.221	7,790,045
2026-04-28	58.350	59.170	57.440	57.880	57.690	6,910,957
2026-04-27	59.000	59.900	57.880	59.100	58.906	12,381,036

← NewerPage 2 of 2 · 120 trading days

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.