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
2022-02-10	38.880	38.950	37.180	37.300	36.508	664,073
2022-02-09	38.660	39.880	38.180	39.140	38.309	325,174
2022-02-08	39.000	39.640	38.160	39.180	38.348	419,459
2022-02-07	39.600	40.680	39.150	39.800	38.955	420,801
2022-01-28	38.880	40.800	37.120	39.660	38.818	496,381
2022-01-27	39.800	40.860	38.490	38.880	38.054	533,764
2022-01-26	39.470	41.800	39.470	40.050	39.199	591,992
2022-01-25	42.720	43.000	40.880	40.900	40.031	827,955
2022-01-24	42.550	43.210	40.540	42.750	41.842	840,762
2022-01-21	41.510	43.060	40.200	42.260	41.362	1,985,321
2022-01-20	46.880	46.920	42.000	42.950	42.038	2,079,253
2022-01-19	46.690	48.810	45.800	46.230	45.248	2,774,098
2022-01-18	48.000	48.480	45.150	45.330	44.367	1,556,673
2022-01-17	43.300	48.830	43.300	46.900	45.904	2,851,265
2022-01-14	40.990	42.600	40.990	42.100	41.206	443,832
2022-01-13	42.320	42.390	40.700	41.660	40.775	399,684
2022-01-12	41.000	42.300	40.400	41.800	40.912	533,837
2022-01-11	42.440	42.640	40.910	41.590	40.707	540,511
2022-01-10	42.000	42.860	41.000	42.450	41.548	822,767
2022-01-07	44.390	44.390	42.460	43.100	42.185	818,919
2022-01-06	45.000	45.800	43.170	44.430	43.486	1,017,964
2022-01-05	46.800	47.700	43.330	44.800	43.849	1,911,726
2022-01-04	45.910	47.950	45.310	46.790	45.796	1,124,854
2021-12-31	45.680	47.080	45.270	46.660	45.669	701,719
2021-12-30	46.450	46.660	45.200	45.740	44.769	586,386
2021-12-29	47.000	47.000	45.210	46.280	45.297	404,625
2021-12-28	46.610	47.020	45.370	46.530	45.542	448,016
2021-12-27	46.920	46.920	45.450	46.080	45.101	486,349
2021-12-24	45.550	47.880	45.550	46.460	45.473	800,349
2021-12-23	48.400	48.400	45.820	46.460	45.473	1,227,663
2021-12-22	46.370	49.610	45.010	48.450	47.421	1,610,309
2021-12-21	45.900	46.570	45.030	45.850	44.876	657,266
2021-12-20	46.600	46.800	45.660	45.900	44.925	900,625
2021-12-17	48.740	49.300	47.200	47.350	46.344	886,745
2021-12-16	48.690	50.660	48.300	48.990	47.950	1,042,560
2021-12-15	50.300	52.200	49.540	49.960	48.899	1,329,272
2021-12-14	50.750	50.770	49.080	50.180	49.114	1,180,362
2021-12-13	47.340	51.100	47.340	50.510	49.437	2,419,854
2021-12-10	46.050	48.500	46.000	48.150	47.127	1,731,509
2021-12-09	45.470	47.000	45.000	45.780	44.808	1,156,935
2021-12-08	42.530	45.280	42.110	44.800	43.849	1,254,872
2021-12-07	44.060	44.380	41.500	42.150	41.255	1,526,856
2021-12-06	45.780	46.200	43.240	43.700	42.772	1,098,555
2021-12-03	44.420	45.990	44.420	45.780	44.808	454,960
2021-12-02	47.200	47.200	44.350	45.000	44.044	1,246,973
2021-12-01	47.920	48.480	45.650	46.320	45.336	906,507
2021-11-30	47.830	49.460	46.670	47.050	46.051	1,551,157
2021-11-29	47.780	48.280	46.220	47.450	46.442	1,203,660
2021-11-26	47.920	49.300	46.800	48.090	47.069	1,248,916
2021-11-25	47.730	48.840	46.000	47.670	46.658	1,464,747
2021-11-24	47.100	49.200	46.000	47.730	46.716	1,790,737
2021-11-23	47.120	47.940	45.000	45.760	44.788	1,429,207
2021-11-22	46.540	47.980	44.920	47.000	46.002	1,363,459
2021-11-19	46.200	47.450	44.810	45.400	44.436	1,981,554
2021-11-18	47.950	47.950	46.060	46.880	45.884	1,725,143
2021-11-17	47.200	48.400	46.250	48.060	47.039	972,693
2021-11-16	48.400	48.980	46.500	47.200	46.198	1,134,946
2021-11-15	44.980	48.850	44.350	48.400	47.372	3,646,757
2021-11-12	41.770	45.500	40.000	44.330	43.389	3,253,641
2021-11-11	39.520	41.500	38.380	40.160	39.307	1,690,658

← NewerPage 20 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.