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
2026-01-21	39.020	40.480	39.000	39.830	39.699	5,748,361
2026-01-20	40.180	40.780	38.890	39.300	39.171	7,560,417
2026-01-19	41.500	42.900	40.480	40.740	40.606	10,936,743
2026-01-16	39.550	41.190	38.950	40.820	40.686	10,530,807
2026-01-15	38.600	39.380	38.270	38.760	38.633	4,151,273
2026-01-14	39.270	39.790	37.910	38.690	38.563	7,356,115
2026-01-13	39.600	40.720	39.000	39.270	39.141	8,440,870
2026-01-12	38.950	39.810	38.450	39.490	39.360	7,319,502
2026-01-09	38.190	39.350	37.800	38.940	38.812	5,971,270
2026-01-08	38.560	38.950	37.730	38.010	37.885	5,841,709
2026-01-07	37.780	39.200	37.500	38.810	38.682	7,686,494
2026-01-06	38.190	39.300	37.450	37.800	37.676	5,284,906
2026-01-05	37.660	38.500	36.640	38.120	37.995	6,346,707
2025-12-31	38.400	38.400	37.020	37.750	37.626	4,551,668
2025-12-30	36.950	37.990	36.710	37.550	37.427	7,693,067
2025-12-29	35.100	38.460	34.840	37.410	37.287	12,113,329
2025-12-26	35.050	35.160	34.400	34.600	34.486	3,223,363
2025-12-25	34.440	35.150	33.890	34.940	34.825	3,833,566
2025-12-24	33.520	34.500	33.300	34.210	34.098	3,693,544
2025-12-23	33.160	33.750	32.910	33.520	33.410	2,885,944
2025-12-22	32.680	33.460	32.680	33.160	33.051	2,872,090
2025-12-19	32.800	33.200	32.670	32.740	32.632	2,289,046
2025-12-18	32.980	33.300	32.520	32.610	32.503	2,223,495
2025-12-17	31.990	33.170	31.930	33.050	32.941	3,472,323
2025-12-16	32.350	32.390	31.660	31.800	31.695	4,172,317
2025-12-15	33.760	33.820	32.000	32.000	31.895	7,455,279
2025-12-12	33.610	34.200	33.400	34.200	34.088	6,752,557
2025-12-11	34.480	34.770	33.750	33.990	33.878	6,542,650
2025-12-10	34.610	35.580	34.150	34.340	34.227	6,465,151
2025-12-09	35.200	35.530	34.480	34.930	34.815	4,569,572
2025-12-08	34.380	35.800	33.960	35.300	35.184	6,994,604
2025-12-05	34.130	34.380	33.500	34.380	34.267	3,691,340
2025-12-04	34.740	35.600	33.750	34.130	34.018	4,671,677
2025-12-03	34.880	35.500	34.300	34.560	34.446	3,449,230
2025-12-02	35.500	36.310	34.540	34.870	34.755	4,599,345
2025-12-01	34.840	35.820	34.720	35.600	35.483	9,950,711
2025-11-28	32.400	35.810	32.350	34.990	34.875	9,574,434
2025-11-27	31.870	32.690	31.870	32.600	32.493	3,644,117
2025-11-26	31.310	31.770	31.080	31.580	31.476	2,176,260
2025-11-25	31.520	32.140	31.260	31.310	31.207	2,333,417
2025-11-24	30.810	32.000	30.810	31.610	31.506	2,719,838
2025-11-21	31.210	31.720	30.710	31.030	30.928	3,410,630
2025-11-20	31.760	32.100	31.040	31.210	31.107	2,197,355
2025-11-19	32.180	32.390	31.700	31.920	31.815	2,627,069
2025-11-18	32.400	32.530	31.700	32.300	32.194	2,246,212
2025-11-17	31.710	32.290	31.430	32.100	31.995	2,996,195
2025-11-14	31.690	32.570	31.500	31.900	31.795	2,793,944
2025-11-13	31.310	31.850	31.080	31.690	31.586	2,103,552
2025-11-12	31.620	31.970	31.250	31.350	31.247	2,391,444
2025-11-11	32.330	32.360	31.440	31.700	31.596	2,260,364
2025-11-10	32.180	32.550	31.900	32.050	31.945	3,067,436
2025-11-07	32.780	32.780	31.700	31.900	31.795	3,571,243
2025-11-06	32.560	33.330	32.530	32.800	32.692	2,466,705
2025-11-05	31.890	32.690	31.550	32.330	32.224	2,787,158
2025-11-04	32.940	32.940	31.900	32.170	32.064	2,898,886
2025-11-03	33.600	33.600	32.600	32.980	32.872	3,586,438
2025-10-31	33.580	34.070	33.050	33.420	33.310	3,171,870
2025-10-30	33.690	34.190	33.330	33.780	33.669	3,145,698
2025-10-29	33.330	33.900	33.220	33.820	33.709	2,315,465
2025-10-28	33.570	33.640	33.000	33.400	33.290	2,726,809

← NewerPage 4 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.