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
2025-10-27	33.880	34.100	33.300	33.530	33.420	4,116,583
2025-10-24	32.780	33.380	32.470	33.290	33.181	2,956,441
2025-10-23	32.800	32.870	32.080	32.430	32.323	2,280,029
2025-10-22	32.430	33.100	32.200	32.830	32.722	3,089,653
2025-10-21	32.100	33.150	31.880	32.830	32.722	5,628,467
2025-10-20	31.310	31.930	31.090	31.540	31.436	3,294,647
2025-10-17	31.810	32.070	30.970	31.040	30.938	4,297,986
2025-10-16	32.830	32.860	31.620	31.800	31.695	4,568,095
2025-10-15	31.660	33.050	31.620	33.050	32.941	4,795,068
2025-10-14	33.900	34.060	31.470	31.660	31.556	7,730,811
2025-10-13	33.180	34.040	32.620	33.500	33.390	8,439,597
2025-10-10	34.600	35.490	34.510	34.660	34.453	7,233,102
2025-10-09	37.100	37.360	34.860	34.910	34.702	11,220,217
2025-09-30	36.730	37.830	36.730	37.340	37.117	3,301,576
2025-09-29	36.750	37.430	36.750	36.970	36.750	3,665,191
2025-09-26	37.830	37.900	36.700	36.750	36.531	4,482,505
2025-09-25	38.240	38.750	37.830	37.920	37.694	4,476,339
2025-09-24	37.710	39.000	37.360	38.520	38.290	5,992,724
2025-09-23	39.120	39.900	37.000	38.000	37.773	7,212,699
2025-09-22	37.300	38.730	36.700	38.540	38.310	7,631,563
2025-09-19	36.990	37.430	36.370	36.680	36.461	5,507,901
2025-09-18	37.790	39.190	36.760	37.160	36.938	8,977,541
2025-09-17	37.060	38.190	36.840	37.750	37.525	5,984,950
2025-09-16	36.700	37.180	36.200	36.840	36.620	5,049,540
2025-09-15	36.640	37.380	36.500	36.730	36.511	5,229,326
2025-09-12	37.530	37.530	36.380	36.690	36.471	6,685,936
2025-09-11	37.010	37.600	36.530	37.420	37.197	6,148,207
2025-09-10	37.690	37.930	37.000	37.160	36.938	5,677,232
2025-09-09	36.750	39.350	36.650	37.740	37.515	12,145,404
2025-09-08	35.880	37.270	35.600	37.120	36.899	8,379,677
2025-09-05	34.630	36.100	34.210	36.070	35.855	7,210,731
2025-09-04	35.500	36.500	33.880	34.630	34.424	9,710,126
2025-09-03	35.340	35.900	35.110	35.170	34.960	5,502,368
2025-09-02	35.530	35.880	34.350	35.210	35.000	7,881,394
2025-09-01	36.250	36.650	35.390	35.860	35.646	5,724,544
2025-08-29	36.300	36.770	35.400	36.040	35.825	6,299,742
2025-08-28	35.500	36.360	34.560	36.300	36.084	8,798,871
2025-08-27	34.650	37.500	34.650	35.700	35.487	14,494,901
2025-08-26	33.940	35.000	33.590	34.650	34.443	7,564,468
2025-08-25	34.120	34.200	33.000	33.880	33.678	7,267,176
2025-08-22	33.000	33.630	32.910	33.530	33.330	5,771,464
2025-08-21	33.560	33.560	32.620	33.010	32.813	5,756,448
2025-08-20	32.810	34.230	32.420	33.570	33.370	6,367,460
2025-08-19	33.540	33.540	32.420	33.000	32.803	7,736,257
2025-08-18	34.020	34.350	33.230	33.530	33.330	10,581,179
2025-08-15	32.900	35.320	32.800	33.880	33.678	9,842,493
2025-08-14	32.980	33.250	31.940	32.300	32.107	6,994,390
2025-08-13	31.900	33.230	31.560	33.000	32.803	7,116,837
2025-08-12	31.710	32.490	31.390	31.800	31.610	5,193,300
2025-08-11	30.110	32.240	29.900	31.660	31.471	7,747,018
2025-08-08	30.680	30.810	30.000	30.080	29.901	5,036,117
2025-08-07	32.550	33.320	30.530	30.830	30.646	7,612,605
2025-08-06	31.300	31.310	30.750	30.990	30.805	4,567,188
2025-08-05	30.810	31.700	30.310	31.010	30.825	7,141,529
2025-08-04	29.150	31.370	28.880	30.570	30.388	6,880,788
2025-08-01	29.120	29.970	29.010	29.320	29.145	5,310,600
2025-07-31	29.290	30.220	29.100	29.260	29.086	5,612,911
2025-07-30	28.690	29.550	28.320	29.100	28.927	6,273,831
2025-07-29	28.900	29.100	28.530	28.640	28.469	4,584,065
2025-07-28	29.300	29.590	28.900	28.960	28.787	3,217,112

← NewerPage 5 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.