Bozhon Precision Industry Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 24.750 | 25.000 | 23.650 | 24.230 | 23.948 | 10,345,311 |
| 2024-10-30 | 24.520 | 25.900 | 24.400 | 25.480 | 25.184 | 7,823,171 |
| 2024-10-29 | 25.120 | 25.260 | 24.510 | 24.540 | 24.255 | 4,655,560 |
| 2024-10-28 | 25.740 | 25.740 | 24.700 | 24.980 | 24.690 | 6,194,583 |
| 2024-10-25 | 25.260 | 26.260 | 25.120 | 25.790 | 25.490 | 5,328,593 |
| 2024-10-24 | 25.540 | 25.760 | 25.040 | 25.260 | 24.966 | 4,066,275 |
| 2024-10-23 | 25.780 | 26.040 | 25.180 | 25.500 | 25.204 | 5,047,434 |
| 2024-10-22 | 26.400 | 26.410 | 25.280 | 25.540 | 25.243 | 6,146,550 |
| 2024-10-21 | 27.040 | 27.670 | 26.160 | 26.350 | 25.960 | 11,077,966 |
| 2024-10-18 | 24.300 | 27.090 | 24.180 | 26.300 | 25.910 | 9,741,150 |
| 2024-10-17 | 23.640 | 25.130 | 23.640 | 24.300 | 23.940 | 7,404,679 |
| 2024-10-16 | 24.160 | 24.350 | 23.400 | 23.550 | 23.201 | 7,006,754 |
| 2024-10-15 | 23.770 | 25.410 | 23.500 | 24.420 | 24.058 | 12,730,646 |
| 2024-10-14 | 22.650 | 23.390 | 21.910 | 23.300 | 22.955 | 5,401,853 |
| 2024-10-11 | 23.400 | 23.400 | 21.970 | 22.480 | 22.147 | 5,902,974 |
| 2024-10-10 | 24.030 | 24.700 | 23.380 | 23.400 | 23.053 | 6,548,562 |
| 2024-10-09 | 26.000 | 26.500 | 23.700 | 23.800 | 23.448 | 10,350,409 |
| 2024-10-08 | 29.000 | 29.000 | 25.400 | 27.450 | 27.043 | 14,130,776 |
| 2024-09-30 | 23.800 | 24.480 | 22.000 | 24.450 | 24.088 | 13,188,657 |
| 2024-09-27 | 21.200 | 21.480 | 20.640 | 21.290 | 20.975 | 3,049,885 |
| 2024-09-26 | 19.970 | 20.490 | 19.680 | 20.470 | 20.167 | 3,558,662 |
| 2024-09-25 | 20.000 | 20.530 | 19.660 | 19.770 | 19.477 | 3,458,411 |
| 2024-09-24 | 19.360 | 19.980 | 19.140 | 19.830 | 19.536 | 3,036,854 |
| 2024-09-23 | 19.500 | 19.670 | 19.110 | 19.250 | 18.965 | 1,267,020 |
| 2024-09-20 | 19.700 | 19.700 | 19.150 | 19.290 | 19.004 | 1,341,127 |
| 2024-09-19 | 19.670 | 19.990 | 19.180 | 19.510 | 19.221 | 1,613,689 |
| 2024-09-18 | 19.620 | 19.620 | 19.100 | 19.330 | 19.044 | 1,069,934 |
| 2024-09-13 | 19.900 | 19.900 | 19.310 | 19.310 | 19.024 | 1,729,912 |
| 2024-09-12 | 19.970 | 20.270 | 19.650 | 19.690 | 19.398 | 1,684,821 |
| 2024-09-11 | 20.100 | 20.100 | 19.760 | 20.010 | 19.714 | 1,116,439 |
| 2024-09-10 | 19.750 | 20.190 | 19.550 | 19.990 | 19.694 | 1,938,008 |
| 2024-09-09 | 20.120 | 20.120 | 19.720 | 19.770 | 19.477 | 1,899,374 |
| 2024-09-06 | 20.880 | 20.880 | 20.000 | 20.060 | 19.763 | 1,787,967 |
| 2024-09-05 | 20.600 | 21.000 | 20.500 | 20.610 | 20.305 | 2,030,491 |
| 2024-09-04 | 20.710 | 21.100 | 20.600 | 20.970 | 20.659 | 2,341,094 |
| 2024-09-03 | 20.950 | 21.380 | 20.500 | 21.020 | 20.709 | 2,902,321 |
| 2024-09-02 | 22.130 | 22.180 | 20.810 | 20.930 | 20.620 | 4,117,248 |
| 2024-08-30 | 21.580 | 22.200 | 21.110 | 21.720 | 21.398 | 5,698,254 |
| 2024-08-29 | 20.260 | 21.010 | 20.220 | 20.800 | 20.492 | 2,789,016 |
| 2024-08-28 | 19.980 | 20.470 | 19.930 | 20.390 | 20.088 | 1,581,787 |
| 2024-08-27 | 20.070 | 20.180 | 19.740 | 20.040 | 19.743 | 1,208,222 |
| 2024-08-26 | 19.570 | 20.120 | 19.520 | 20.040 | 19.743 | 1,749,234 |
| 2024-08-23 | 19.310 | 19.680 | 19.150 | 19.570 | 19.280 | 828,431 |
| 2024-08-22 | 19.670 | 19.940 | 19.280 | 19.400 | 19.113 | 1,284,389 |
| 2024-08-21 | 19.320 | 20.090 | 19.060 | 19.680 | 19.389 | 2,161,404 |
| 2024-08-20 | 19.620 | 19.700 | 19.090 | 19.200 | 18.916 | 1,048,242 |
| 2024-08-19 | 19.720 | 19.960 | 19.550 | 19.620 | 19.329 | 911,620 |
| 2024-08-16 | 19.800 | 20.070 | 19.590 | 19.780 | 19.487 | 1,129,252 |
| 2024-08-15 | 19.640 | 20.100 | 19.310 | 19.710 | 19.418 | 1,442,676 |
| 2024-08-14 | 19.570 | 19.850 | 19.400 | 19.630 | 19.339 | 1,082,039 |
| 2024-08-13 | 19.740 | 19.740 | 19.210 | 19.450 | 19.162 | 842,801 |
| 2024-08-12 | 19.550 | 19.610 | 19.230 | 19.400 | 19.113 | 1,012,306 |
| 2024-08-09 | 20.140 | 20.230 | 19.600 | 19.720 | 19.428 | 1,399,455 |
| 2024-08-08 | 19.610 | 20.180 | 19.360 | 19.890 | 19.595 | 1,458,420 |
| 2024-08-07 | 19.980 | 20.250 | 19.760 | 19.790 | 19.497 | 1,764,862 |
| 2024-08-06 | 20.000 | 20.300 | 19.820 | 20.150 | 19.852 | 2,017,117 |
| 2024-08-05 | 20.000 | 20.720 | 19.570 | 19.800 | 19.507 | 4,031,521 |
| 2024-08-02 | 21.050 | 21.320 | 20.610 | 20.720 | 20.413 | 2,201,517 |
| 2024-08-01 | 21.140 | 21.590 | 21.010 | 21.330 | 21.014 | 3,667,726 |
| 2024-07-31 | 19.520 | 21.240 | 19.520 | 21.140 | 20.827 | 4,153,139 |
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.