Bozhon Precision Industry Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 42.370 | 50.000 | 41.600 | 49.580 | 49.580 | 17,965,431 |
| 2026-10-22 | 44.820 | 46.720 | 42.350 | 42.640 | 42.640 | 10,768,527 |
| 2026-10-21 | 43.950 | 45.680 | 43.470 | 44.820 | 44.820 | 11,463,952 |
| 2026-10-20 | 40.820 | 44.750 | 40.050 | 43.460 | 43.460 | 11,476,757 |
| 2026-10-19 | 39.390 | 41.300 | 38.820 | 40.420 | 40.420 | 7,780,272 |
| 2026-10-16 | 38.870 | 41.660 | 38.780 | 40.400 | 40.400 | 11,287,603 |
| 2026-10-15 | 39.010 | 39.390 | 36.950 | 37.030 | 37.030 | 8,438,460 |
| 2026-10-14 | 38.000 | 40.300 | 37.670 | 40.210 | 40.210 | 8,094,047 |
| 2026-10-13 | 37.800 | 38.320 | 36.400 | 38.090 | 38.090 | 3,997,928 |
| 2026-10-12 | 38.430 | 39.110 | 37.900 | 38.210 | 38.210 | 3,443,647 |
| 2026-10-09 | 39.390 | 39.390 | 37.440 | 38.770 | 38.770 | 5,732,719 |
| 2026-10-08 | 41.590 | 41.940 | 39.060 | 39.600 | 39.600 | 5,083,169 |
| 2026-09-30 | 42.440 | 42.670 | 41.090 | 41.200 | 41.200 | 3,039,600 |
| 2026-09-29 | 41.600 | 42.440 | 41.310 | 41.960 | 41.960 | 3,500,753 |
| 2026-09-28 | 43.990 | 44.750 | 41.330 | 41.820 | 41.820 | 5,133,596 |
Page 1 of 1 · 15 trading days
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.