Bozhon Precision Industry Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 29.580 | 29.840 | 29.000 | 29.160 | 28.986 | 3,508,165 |
| 2025-07-24 | 29.040 | 30.450 | 29.040 | 29.560 | 29.384 | 6,032,603 |
| 2025-07-23 | 28.990 | 29.500 | 28.700 | 29.050 | 28.877 | 3,688,231 |
| 2025-07-22 | 29.110 | 29.280 | 28.500 | 28.880 | 28.708 | 5,009,761 |
| 2025-07-21 | 29.600 | 29.790 | 29.040 | 29.390 | 29.215 | 4,240,995 |
| 2025-07-18 | 29.710 | 29.820 | 29.190 | 29.570 | 29.394 | 4,546,615 |
| 2025-07-17 | 28.660 | 29.930 | 28.410 | 29.710 | 29.533 | 6,739,731 |
| 2025-07-16 | 28.700 | 29.420 | 28.620 | 28.700 | 28.529 | 6,847,976 |
| 2025-07-15 | 26.980 | 28.650 | 26.920 | 28.480 | 28.310 | 10,527,280 |
| 2025-07-14 | 26.700 | 27.120 | 26.450 | 26.960 | 26.799 | 3,842,563 |
| 2025-07-11 | 26.710 | 27.600 | 26.610 | 27.460 | 27.296 | 5,650,383 |
| 2025-07-10 | 26.960 | 26.980 | 26.400 | 26.790 | 26.630 | 4,400,774 |
| 2025-07-09 | 27.980 | 28.660 | 26.940 | 26.970 | 26.809 | 6,058,139 |
| 2025-07-08 | 26.880 | 27.280 | 26.710 | 26.940 | 26.779 | 2,827,831 |
| 2025-07-07 | 27.210 | 27.400 | 26.650 | 26.890 | 26.730 | 3,076,146 |
| 2025-07-04 | 27.430 | 27.560 | 27.120 | 27.200 | 27.038 | 4,115,623 |
| 2025-07-03 | 27.640 | 27.980 | 27.180 | 27.650 | 27.485 | 3,728,494 |
| 2025-07-02 | 27.650 | 28.000 | 27.240 | 27.480 | 27.316 | 4,459,840 |
| 2025-07-01 | 27.880 | 27.890 | 27.440 | 27.800 | 27.634 | 5,368,249 |
| 2025-06-30 | 27.000 | 28.000 | 26.800 | 27.910 | 27.744 | 10,008,666 |
| 2025-06-27 | 26.860 | 27.060 | 26.310 | 26.520 | 26.362 | 5,404,112 |
| 2025-06-26 | 27.300 | 27.500 | 26.370 | 26.460 | 26.302 | 7,225,550 |
| 2025-06-25 | 26.280 | 28.000 | 26.130 | 27.210 | 27.048 | 12,421,231 |
| 2025-06-24 | 25.730 | 26.170 | 25.670 | 26.130 | 25.974 | 6,381,452 |
| 2025-06-23 | 25.000 | 25.850 | 24.690 | 25.600 | 25.447 | 5,999,643 |
| 2025-06-20 | 25.800 | 25.880 | 24.930 | 25.100 | 24.950 | 4,555,134 |
| 2025-06-19 | 24.880 | 26.500 | 24.800 | 25.360 | 25.209 | 10,705,216 |
| 2025-06-18 | 25.360 | 25.380 | 24.780 | 24.860 | 24.712 | 4,806,258 |
| 2025-06-17 | 25.010 | 25.420 | 24.350 | 25.360 | 25.209 | 5,770,600 |
| 2025-06-16 | 25.000 | 26.060 | 24.880 | 25.110 | 24.960 | 6,466,467 |
| 2025-06-13 | 25.500 | 25.520 | 24.800 | 25.070 | 24.921 | 3,029,904 |
| 2025-06-12 | 25.300 | 25.980 | 25.050 | 25.580 | 25.428 | 3,647,114 |
| 2025-06-11 | 25.280 | 25.720 | 25.250 | 25.340 | 25.189 | 2,796,558 |
| 2025-06-10 | 25.900 | 26.280 | 24.950 | 25.280 | 25.129 | 4,306,407 |
| 2025-06-09 | 24.690 | 26.050 | 24.620 | 25.760 | 25.606 | 7,009,768 |
| 2025-06-06 | 24.750 | 24.800 | 24.360 | 24.560 | 24.414 | 2,402,779 |
| 2025-06-05 | 24.610 | 25.120 | 24.250 | 24.930 | 24.640 | 3,662,712 |
| 2025-06-04 | 24.550 | 24.860 | 24.500 | 24.620 | 24.334 | 1,923,762 |
| 2025-06-03 | 24.870 | 25.140 | 24.450 | 24.490 | 24.205 | 2,851,271 |
| 2025-05-30 | 25.250 | 25.250 | 24.680 | 24.890 | 24.601 | 3,085,570 |
| 2025-05-29 | 24.540 | 25.380 | 24.530 | 25.270 | 24.976 | 3,431,823 |
| 2025-05-28 | 24.980 | 25.230 | 24.590 | 24.620 | 24.334 | 2,823,223 |
| 2025-05-27 | 25.860 | 25.960 | 24.960 | 25.040 | 24.749 | 5,487,984 |
| 2025-05-26 | 25.250 | 26.040 | 25.030 | 25.770 | 25.470 | 5,570,741 |
| 2025-05-23 | 25.230 | 25.800 | 25.220 | 25.250 | 24.957 | 4,122,173 |
| 2025-05-22 | 25.110 | 25.590 | 24.900 | 25.190 | 24.897 | 3,823,348 |
| 2025-05-21 | 25.100 | 25.430 | 24.930 | 25.110 | 24.818 | 2,538,934 |
| 2025-05-20 | 25.150 | 25.450 | 24.720 | 25.300 | 25.006 | 3,213,646 |
| 2025-05-19 | 25.300 | 25.370 | 24.560 | 25.060 | 24.769 | 3,537,933 |
| 2025-05-16 | 25.090 | 25.950 | 25.090 | 25.210 | 24.917 | 3,953,868 |
| 2025-05-15 | 25.900 | 25.900 | 25.130 | 25.210 | 24.917 | 4,046,268 |
| 2025-05-14 | 26.160 | 26.500 | 25.550 | 25.850 | 25.550 | 5,442,827 |
| 2025-05-13 | 26.880 | 26.980 | 26.260 | 26.330 | 26.024 | 6,524,722 |
| 2025-05-12 | 26.090 | 26.670 | 26.090 | 26.350 | 26.044 | 6,420,582 |
| 2025-05-09 | 26.500 | 26.500 | 25.090 | 25.430 | 25.134 | 6,544,360 |
| 2025-05-08 | 26.000 | 26.880 | 25.700 | 26.520 | 26.212 | 7,115,046 |
| 2025-05-07 | 26.790 | 26.800 | 25.640 | 25.900 | 25.599 | 6,364,963 |
| 2025-05-06 | 25.600 | 26.280 | 25.600 | 26.180 | 25.876 | 7,692,692 |
| 2025-04-30 | 25.720 | 26.090 | 25.330 | 25.790 | 25.490 | 7,263,863 |
| 2025-04-29 | 24.250 | 25.280 | 24.250 | 25.250 | 24.957 | 5,095,338 |
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.