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
2025-04-28	25.150	25.300	24.430	24.530	24.245	7,959,344
2025-04-25	25.700	26.150	25.600	25.950	25.648	4,523,003
2025-04-24	26.500	26.700	25.200	25.640	25.342	8,454,444
2025-04-23	26.540	27.570	26.450	26.750	26.439	7,873,553
2025-04-22	26.530	26.800	26.160	26.230	25.925	3,947,028
2025-04-21	25.260	26.800	25.080	26.530	26.222	7,646,121
2025-04-18	24.990	25.390	24.700	25.380	25.085	3,868,866
2025-04-17	24.840	25.480	24.720	25.020	24.729	4,488,301
2025-04-16	25.700	25.890	24.790	25.000	24.709	6,120,576
2025-04-15	25.940	26.600	25.660	25.950	25.648	6,248,181
2025-04-14	26.310	26.680	25.640	26.050	25.747	8,025,389
2025-04-11	23.640	25.520	23.530	25.520	25.223	10,059,716
2025-04-10	23.980	25.180	23.810	23.870	23.593	11,083,696
2025-04-09	21.310	22.980	20.310	22.790	22.525	10,626,867
2025-04-08	22.500	22.930	21.350	22.070	21.813	10,695,642
2025-04-07	24.400	25.250	21.960	21.960	21.705	12,012,885
2025-04-03	29.600	29.940	27.380	27.450	27.131	11,844,150
2025-04-02	29.480	30.700	29.260	30.150	29.800	4,471,843
2025-04-01	30.080	30.180	29.400	29.610	29.266	4,867,814
2025-03-31	30.160	30.180	29.200	29.920	29.572	5,063,387
2025-03-28	31.000	31.380	30.120	30.160	29.809	5,534,481
2025-03-27	31.400	32.130	30.890	31.060	30.699	9,925,635
2025-03-26	30.230	31.950	30.200	31.240	30.877	9,473,259
2025-03-25	30.900	31.360	30.200	30.560	30.205	6,427,281
2025-03-24	30.850	31.000	30.010	30.900	30.541	7,097,258
2025-03-21	33.180	33.180	30.680	30.830	30.472	14,813,564
2025-03-20	33.890	34.150	32.930	33.340	32.952	7,826,638
2025-03-19	34.120	35.000	33.080	33.950	33.555	9,368,101
2025-03-18	34.100	35.350	33.880	34.290	33.891	9,813,799
2025-03-17	33.250	35.360	32.880	34.390	33.990	15,794,362
2025-03-14	32.010	33.890	31.310	33.210	32.824	14,774,870
2025-03-13	34.000	34.500	31.990	32.560	32.182	15,021,711
2025-03-12	37.000	37.000	34.550	34.610	34.208	17,780,789
2025-03-11	34.280	38.170	34.240	36.600	36.175	28,051,806
2025-03-10	36.000	37.000	34.570	34.610	34.208	27,219,542
2025-03-07	30.030	32.480	29.610	32.010	31.638	13,969,240
2025-03-06	29.710	31.190	29.630	30.300	29.948	10,264,403
2025-03-05	28.830	29.440	28.620	29.380	29.039	5,962,451
2025-03-04	28.380	29.450	28.310	28.830	28.495	7,074,907
2025-03-03	29.170	29.570	28.500	28.650	28.317	7,796,813
2025-02-28	31.410	31.790	28.720	28.950	28.614	11,975,129
2025-02-27	32.250	32.750	31.210	31.900	31.529	9,296,900
2025-02-26	32.210	33.290	31.580	32.200	31.826	13,520,539
2025-02-25	29.490	33.480	29.350	32.550	32.172	20,054,933
2025-02-24	29.680	30.580	28.780	29.820	29.473	11,876,154
2025-02-21	29.110	30.100	29.000	30.010	29.661	13,011,451
2025-02-20	28.680	29.900	28.280	29.460	29.118	13,112,035
2025-02-19	26.100	29.250	26.000	28.610	28.277	16,102,916
2025-02-18	26.170	27.040	25.910	26.100	25.797	8,217,897
2025-02-17	27.160	27.250	25.510	26.310	26.004	15,711,637
2025-02-14	28.530	29.600	27.660	27.980	27.655	9,028,461
2025-02-13	28.200	29.700	27.730	28.600	28.268	11,400,207
2025-02-12	27.730	28.250	27.550	28.220	27.892	6,298,650
2025-02-11	28.300	28.420	27.700	27.870	27.546	4,639,865
2025-02-10	27.910	28.500	27.410	28.430	28.100	7,295,980
2025-02-07	27.920	28.380	27.480	27.910	27.586	5,749,756
2025-02-06	26.220	28.020	26.210	27.920	27.595	5,418,110
2025-02-05	26.810	27.040	26.030	26.480	26.172	4,784,344
2025-01-27	27.980	28.180	26.450	26.850	26.538	5,114,969
2025-01-24	27.050	28.250	27.000	27.950	27.625	6,105,902

← NewerPage 7 of 21 · 1,219 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.