Bozhon Precision Industry Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 43.000 | 43.000 | 39.550 | 39.750 | 38.906 | 1,172,754 |
| 2021-11-09 | 39.840 | 41.890 | 39.490 | 40.570 | 39.708 | 664,149 |
| 2021-11-08 | 42.500 | 43.750 | 39.990 | 40.200 | 39.346 | 1,293,382 |
| 2021-11-05 | 42.300 | 44.300 | 41.330 | 43.000 | 42.087 | 1,635,577 |
| 2021-11-04 | 38.600 | 43.350 | 38.600 | 42.040 | 41.147 | 2,295,793 |
| 2021-11-03 | 38.140 | 39.730 | 36.960 | 38.900 | 38.074 | 1,129,308 |
| 2021-11-02 | 38.390 | 39.880 | 37.460 | 38.140 | 37.330 | 987,774 |
| 2021-11-01 | 37.250 | 38.880 | 35.120 | 38.390 | 37.575 | 1,176,162 |
| 2021-10-29 | 39.010 | 39.100 | 37.010 | 38.130 | 37.320 | 957,270 |
| 2021-10-28 | 39.690 | 39.690 | 36.070 | 38.180 | 37.369 | 1,150,002 |
| 2021-10-27 | 40.470 | 40.470 | 38.510 | 39.100 | 38.270 | 1,123,525 |
| 2021-10-26 | 40.800 | 41.460 | 39.690 | 40.220 | 39.366 | 1,497,525 |
← NewerPage 21 of 21 · 1,212 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.