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
2026-04-24	63.000	63.740	60.430	60.960	60.760	12,375,450
2026-04-23	65.520	66.460	61.960	63.360	63.152	11,818,488
2026-04-22	63.670	65.660	61.100	64.950	64.736	18,195,550
2026-04-21	65.480	67.360	64.100	66.520	66.301	10,557,639
2026-04-20	65.670	66.790	63.670	65.860	65.643	11,732,132
2026-04-17	65.220	69.260	64.720	65.600	65.384	15,668,768
2026-04-16	63.880	64.700	62.280	63.830	63.620	11,136,012
2026-04-15	66.710	66.740	63.300	63.890	63.680	13,077,290
2026-04-14	66.510	68.000	64.530	65.610	65.394	14,554,974
2026-04-13	61.250	66.180	60.320	64.900	64.687	16,281,030
2026-04-10	64.000	64.180	61.940	62.680	62.474	12,317,594
2026-04-09	60.010	65.900	60.010	63.520	63.311	17,318,920
2026-04-08	61.000	62.580	58.210	61.380	61.178	22,389,803
2026-04-07	58.550	60.660	57.070	59.620	59.424	21,016,100
2026-04-03	55.820	58.170	55.080	57.500	57.311	10,513,989
2026-04-02	54.000	57.330	54.000	55.020	54.839	6,879,984
2026-04-01	54.030	57.380	53.830	55.160	54.979	9,545,419
2026-03-31	53.700	54.380	52.360	52.820	52.646	9,371,878
2026-03-30	54.600	56.100	53.720	54.040	53.862	8,557,823
2026-03-27	54.300	56.660	53.210	55.500	55.318	10,526,063
2026-03-26	57.450	58.100	54.520	55.460	55.278	10,350,170
2026-03-25	55.420	59.000	55.420	57.440	57.251	10,760,195
2026-03-24	54.700	55.290	53.140	55.160	54.979	9,847,585
2026-03-23	55.930	57.470	53.200	53.590	53.414	12,841,794
2026-03-20	57.490	62.300	57.320	57.510	57.321	15,586,724
2026-03-19	58.230	59.300	57.000	57.590	57.401	9,528,940
2026-03-18	60.330	60.500	58.080	59.640	59.444	8,725,302
2026-03-17	62.870	63.440	59.500	59.910	59.713	14,398,474
2026-03-16	65.770	66.400	60.740	63.100	62.893	22,205,580
2026-03-13	65.100	69.260	65.100	66.000	65.783	27,286,267
2026-03-12	55.000	64.880	55.000	63.540	63.331	28,743,766
2026-03-11	51.000	56.130	50.510	54.200	54.022	18,433,658
2026-03-10	49.230	51.390	48.510	51.070	50.902	12,639,755
2026-03-09	46.000	49.160	44.280	48.350	48.191	12,254,455
2026-03-06	45.020	48.810	44.770	47.730	47.573	10,761,015
2026-03-05	44.690	46.100	44.560	45.650	45.500	9,171,129
2026-03-04	44.710	46.400	44.260	44.520	44.374	8,165,245
2026-03-03	48.180	48.880	45.000	45.000	44.852	14,950,519
2026-03-02	44.800	50.980	44.670	48.800	48.640	19,215,236
2026-02-27	44.220	45.640	43.300	45.400	45.251	7,986,749
2026-02-26	42.540	44.740	42.330	44.660	44.513	7,112,607
2026-02-25	43.160	43.870	41.320	42.920	42.779	8,323,877
2026-02-24	43.500	43.650	41.310	42.410	42.271	7,143,173
2026-02-13	42.950	44.610	42.500	43.500	43.357	6,231,716
2026-02-12	41.990	43.840	41.980	43.160	43.018	5,820,625
2026-02-11	42.870	43.650	41.800	41.980	41.842	4,332,015
2026-02-10	43.110	43.900	42.230	42.620	42.480	5,831,235
2026-02-09	43.160	43.650	41.780	43.320	43.178	6,889,366
2026-02-06	42.560	43.170	41.910	42.590	42.450	5,889,580
2026-02-05	43.150	43.520	42.000	43.130	42.988	5,408,528
2026-02-04	43.780	45.430	42.600	43.300	43.158	11,178,067
2026-02-03	40.280	44.140	39.760	43.900	43.756	13,708,952
2026-02-02	39.980	40.700	39.390	39.490	39.360	5,808,370
2026-01-30	39.310	40.400	38.100	39.930	39.799	6,287,396
2026-01-29	40.020	41.570	39.300	39.440	39.310	7,776,119
2026-01-28	42.720	42.980	40.900	41.380	41.244	7,866,809
2026-01-27	43.500	43.500	40.850	42.630	42.490	12,342,031
2026-01-26	41.800	43.850	40.410	43.570	43.427	19,561,560
2026-01-23	40.030	41.580	39.810	41.300	41.164	8,978,251
2026-01-22	39.990	40.870	39.490	39.820	39.689	6,316,530

← NewerPage 3 of 5 · 241 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.