Bozhon Precision Industry Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 27.750 | 28.260 | 27.020 | 27.170 | 26.854 | 5,505,731 |
| 2025-01-22 | 27.870 | 28.410 | 27.200 | 27.700 | 27.378 | 5,455,980 |
| 2025-01-21 | 27.470 | 27.870 | 27.290 | 27.570 | 27.250 | 3,397,888 |
| 2025-01-20 | 27.430 | 27.990 | 27.210 | 27.280 | 26.963 | 2,904,037 |
| 2025-01-17 | 27.450 | 27.880 | 26.980 | 27.440 | 27.121 | 2,825,800 |
| 2025-01-16 | 28.000 | 28.180 | 27.230 | 27.450 | 27.131 | 3,063,313 |
| 2025-01-15 | 27.810 | 27.850 | 27.100 | 27.770 | 27.447 | 4,519,464 |
| 2025-01-14 | 26.700 | 28.000 | 26.310 | 27.850 | 27.526 | 6,352,872 |
| 2025-01-13 | 25.040 | 26.900 | 24.780 | 26.790 | 26.479 | 7,931,846 |
| 2025-01-10 | 25.020 | 26.380 | 25.020 | 25.290 | 24.996 | 4,675,130 |
| 2025-01-09 | 24.480 | 25.660 | 24.180 | 25.320 | 25.026 | 5,625,194 |
| 2025-01-08 | 24.760 | 24.800 | 23.600 | 24.500 | 24.215 | 4,236,990 |
| 2025-01-07 | 24.690 | 24.860 | 24.100 | 24.790 | 24.502 | 3,442,101 |
| 2025-01-06 | 25.500 | 25.880 | 24.070 | 24.530 | 24.245 | 5,384,498 |
| 2025-01-03 | 25.310 | 26.150 | 24.910 | 25.480 | 25.184 | 5,678,856 |
| 2025-01-02 | 26.200 | 26.380 | 24.930 | 25.210 | 24.917 | 5,173,688 |
| 2024-12-31 | 27.380 | 27.760 | 26.250 | 26.250 | 25.945 | 4,581,213 |
| 2024-12-30 | 28.600 | 28.710 | 27.320 | 27.510 | 27.190 | 5,501,043 |
| 2024-12-27 | 28.590 | 28.940 | 28.260 | 28.490 | 28.159 | 6,401,579 |
| 2024-12-26 | 27.330 | 28.700 | 26.740 | 28.450 | 28.119 | 7,154,129 |
| 2024-12-25 | 27.510 | 28.150 | 26.720 | 27.310 | 26.993 | 4,559,096 |
| 2024-12-24 | 27.220 | 27.780 | 26.990 | 27.690 | 27.368 | 5,306,607 |
| 2024-12-23 | 27.860 | 28.580 | 26.730 | 26.980 | 26.666 | 6,016,127 |
| 2024-12-20 | 27.700 | 28.450 | 27.480 | 27.750 | 27.427 | 6,213,904 |
| 2024-12-19 | 26.200 | 28.240 | 26.170 | 27.720 | 27.398 | 9,487,459 |
| 2024-12-18 | 26.780 | 26.990 | 26.110 | 26.530 | 26.222 | 5,995,899 |
| 2024-12-17 | 27.780 | 28.750 | 26.520 | 26.690 | 26.380 | 7,473,871 |
| 2024-12-16 | 27.800 | 28.450 | 26.900 | 27.990 | 27.665 | 7,467,352 |
| 2024-12-13 | 28.400 | 28.750 | 27.570 | 27.750 | 27.427 | 6,510,221 |
| 2024-12-12 | 29.900 | 30.100 | 28.340 | 28.530 | 28.198 | 7,372,495 |
| 2024-12-11 | 29.400 | 30.240 | 28.400 | 29.700 | 29.355 | 7,552,370 |
| 2024-12-10 | 29.790 | 30.400 | 28.900 | 29.440 | 29.098 | 13,211,966 |
| 2024-12-09 | 28.220 | 29.490 | 27.770 | 28.690 | 28.357 | 9,938,286 |
| 2024-12-06 | 29.000 | 29.180 | 27.340 | 28.060 | 27.734 | 10,943,964 |
| 2024-12-05 | 28.610 | 29.480 | 28.360 | 29.170 | 28.831 | 7,358,235 |
| 2024-12-04 | 28.510 | 29.850 | 28.390 | 28.680 | 28.347 | 10,017,075 |
| 2024-12-03 | 29.080 | 29.820 | 28.220 | 29.000 | 28.663 | 13,647,226 |
| 2024-12-02 | 26.730 | 29.980 | 26.730 | 28.710 | 28.376 | 18,426,633 |
| 2024-11-29 | 25.940 | 27.200 | 25.730 | 26.510 | 26.202 | 9,188,853 |
| 2024-11-28 | 25.980 | 26.580 | 25.750 | 25.970 | 25.668 | 7,466,550 |
| 2024-11-27 | 24.990 | 26.180 | 24.620 | 26.180 | 25.876 | 7,943,000 |
| 2024-11-26 | 25.560 | 25.590 | 24.610 | 25.040 | 24.749 | 7,122,815 |
| 2024-11-25 | 25.920 | 26.050 | 24.710 | 25.600 | 25.302 | 9,025,566 |
| 2024-11-22 | 26.750 | 26.870 | 25.480 | 25.600 | 25.302 | 8,772,394 |
| 2024-11-21 | 28.500 | 28.500 | 26.270 | 26.940 | 26.627 | 14,561,589 |
| 2024-11-20 | 26.380 | 28.470 | 25.960 | 27.850 | 27.526 | 21,455,336 |
| 2024-11-19 | 24.210 | 27.350 | 23.800 | 26.810 | 26.498 | 19,305,354 |
| 2024-11-18 | 24.390 | 24.780 | 23.390 | 23.620 | 23.345 | 7,081,069 |
| 2024-11-15 | 24.580 | 24.850 | 23.810 | 23.910 | 23.632 | 5,688,767 |
| 2024-11-14 | 25.660 | 25.800 | 24.320 | 24.580 | 24.294 | 5,564,223 |
| 2024-11-13 | 26.100 | 26.390 | 25.170 | 25.880 | 25.579 | 6,175,319 |
| 2024-11-12 | 27.230 | 27.290 | 25.890 | 26.090 | 25.787 | 8,181,991 |
| 2024-11-11 | 25.210 | 27.350 | 25.160 | 26.780 | 26.469 | 9,750,248 |
| 2024-11-08 | 25.600 | 26.110 | 25.210 | 25.350 | 25.055 | 6,898,708 |
| 2024-11-07 | 25.380 | 25.390 | 24.780 | 25.300 | 25.006 | 5,802,206 |
| 2024-11-06 | 25.990 | 26.490 | 25.200 | 25.380 | 25.085 | 8,685,172 |
| 2024-11-05 | 24.050 | 25.470 | 23.830 | 25.260 | 24.966 | 9,836,482 |
| 2024-11-04 | 23.230 | 24.350 | 23.200 | 23.960 | 23.682 | 5,416,743 |
| 2024-11-01 | 24.160 | 24.160 | 23.160 | 23.210 | 22.940 | 5,907,130 |
| 2024-10-31 | 24.750 | 25.000 | 23.650 | 24.230 | 23.948 | 10,345,311 |
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.