Zhejiang Bofay Electric Co., Ltd. (001255.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 21.81 | 21.74 | 20.74 | 21.75 | 21.75 | 646,800 |
| 25 June 2024 | 20.86 | 21.54 | 20.79 | 21.11 | 21.11 | 586,200 |
| 24 June 2024 | 21.75 | 21.97 | 20.64 | 20.88 | 20.88 | 976,400 |
| 21 June 2024 | 21.81 | 22.24 | 21.63 | 21.85 | 21.85 | 596,300 |
| 20 June 2024 | 22.50 | 22.97 | 21.90 | 21.98 | 21.98 | 791,400 |
| 19 June 2024 | 22.34 | 22.69 | 22.21 | 22.65 | 22.65 | 768,062 |
| 18 June 2024 | 22.10 | 22.35 | 21.90 | 22.34 | 22.34 | 744,062 |
| 17 June 2024 | 22.67 | 22.71 | 22.03 | 22.10 | 22.10 | 818,562 |
| 14 June 2024 | 22.66 | 23.10 | 22.45 | 22.66 | 22.66 | 744,500 |
| 13 June 2024 | 22.75 | 23.25 | 22.75 | 22.88 | 22.88 | 773,200 |
| 12 June 2024 | 22.56 | 22.99 | 22.40 | 22.89 | 22.89 | 935,000 |
| 11 June 2024 | 22.32 | 22.65 | 21.44 | 22.61 | 22.61 | 1,064,700 |
| 07 June 2024 | 21.35 | 22.26 | 21.35 | 22.05 | 22.05 | 1,642,600 |
| 06 June 2024 | 22.45 | 22.58 | 20.87 | 21.05 | 21.05 | 2,100,000 |
| 05 June 2024 | 23.26 | 23.33 | 22.29 | 22.39 | 22.39 | 1,856,800 |
| 04 June 2024 | 23.34 | 23.98 | 22.73 | 23.38 | 23.38 | 3,530,172 |
| 03 June 2024 | 26.38 | 26.62 | 24.34 | 24.34 | 24.34 | 3,448,800 |
| 31 May 2024 | 28.10 | 28.95 | 26.90 | 27.04 | 27.04 | 4,581,800 |
| 30 May 2024 | 27.77 | 29.22 | 27.31 | 28.46 | 28.46 | 5,056,972 |
| 29 May 2024 | 26.47 | 28.99 | 26.10 | 28.12 | 28.12 | 5,699,283 |
| 29 May 2024 | 0.086 Dividend | |||||
| 28 May 2024 | 26.96 | 27.00 | 26.40 | 26.60 | 26.51 | 995,000 |
| 27 May 2024 | 26.40 | 27.01 | 26.31 | 26.91 | 26.82 | 862,400 |
| 24 May 2024 | 26.40 | 27.78 | 26.39 | 26.88 | 26.79 | 1,014,400 |
| 23 May 2024 | 26.90 | 27.49 | 26.57 | 26.87 | 26.78 | 1,891,000 |
| 22 May 2024 | 26.80 | 28.38 | 26.71 | 27.60 | 27.51 | 2,545,700 |
| 21 May 2024 | 26.81 | 28.50 | 26.70 | 27.01 | 26.92 | 2,674,299 |
| 20 May 2024 | 26.32 | 27.19 | 26.18 | 27.01 | 26.92 | 1,578,100 |
| 17 May 2024 | 25.60 | 26.24 | 25.60 | 26.22 | 26.14 | 978,600 |
| 16 May 2024 | 26.03 | 26.57 | 25.66 | 25.78 | 25.70 | 899,300 |
| 15 May 2024 | 25.75 | 26.14 | 25.48 | 26.06 | 25.98 | 1,072,100 |
| 14 May 2024 | 25.34 | 25.93 | 25.32 | 25.75 | 25.67 | 783,499 |
| 13 May 2024 | 25.50 | 25.77 | 25.03 | 25.42 | 25.34 | 838,800 |
| 10 May 2024 | 25.85 | 25.99 | 25.41 | 25.66 | 25.58 | 1,065,300 |
| 09 May 2024 | 25.53 | 26.20 | 25.53 | 25.80 | 25.72 | 1,148,900 |
| 08 May 2024 | 25.90 | 26.40 | 25.50 | 25.75 | 25.67 | 1,776,272 |
| 07 May 2024 | 25.20 | 26.14 | 25.20 | 26.01 | 25.93 | 2,324,111 |
| 06 May 2024 | 24.41 | 26.35 | 24.41 | 25.31 | 25.23 | 2,598,172 |
| 30 Apr 2024 | 24.51 | 24.60 | 23.92 | 24.02 | 23.94 | 1,522,700 |
| 29 Apr 2024 | 23.90 | 24.50 | 23.68 | 24.46 | 24.38 | 2,233,100 |
| 26 Apr 2024 | 24.55 | 24.95 | 23.41 | 24.45 | 24.37 | 5,016,463 |
| 25 Apr 2024 | 24.00 | 26.82 | 23.60 | 26.01 | 25.93 | 5,375,563 |
| 24 Apr 2024 | 23.48 | 24.40 | 23.48 | 24.38 | 24.30 | 1,150,900 |
| 23 Apr 2024 | 23.20 | 23.78 | 23.05 | 23.68 | 23.60 | 1,303,663 |
| 22 Apr 2024 | 23.30 | 24.30 | 22.36 | 23.39 | 23.31 | 1,560,000 |
| 19 Apr 2024 | 22.72 | 23.52 | 22.51 | 23.30 | 23.22 | 1,354,363 |
| 18 Apr 2024 | 23.00 | 23.20 | 22.41 | 22.77 | 22.70 | 1,793,200 |
| 17 Apr 2024 | 21.65 | 23.14 | 21.65 | 23.03 | 22.96 | 2,023,673 |
| 16 Apr 2024 | 24.05 | 24.30 | 21.63 | 21.63 | 21.56 | 2,433,800 |
| 15 Apr 2024 | 26.05 | 26.98 | 24.03 | 24.03 | 23.95 | 2,422,856 |
| 12 Apr 2024 | 26.38 | 27.43 | 26.26 | 26.70 | 26.61 | 2,436,256 |
| 11 Apr 2024 | 25.65 | 27.37 | 25.26 | 26.78 | 26.69 | 2,798,836 |
| 10 Apr 2024 | 27.00 | 27.00 | 25.64 | 25.99 | 25.91 | 2,759,763 |
| 09 Apr 2024 | 26.85 | 27.80 | 26.80 | 27.16 | 27.07 | 3,698,063 |
| 08 Apr 2024 | 30.00 | 30.12 | 28.35 | 28.35 | 28.26 | 4,920,300 |
| 03 Apr 2024 | 29.87 | 31.50 | 28.78 | 31.50 | 31.40 | 7,968,739 |
| 02 Apr 2024 | 28.27 | 28.64 | 28.27 | 28.64 | 28.55 | 1,507,911 |
| 01 Apr 2024 | 25.20 | 26.44 | 25.20 | 26.04 | 25.96 | 1,046,800 |
| 29 Mar 2024 | 25.08 | 25.57 | 24.95 | 25.20 | 25.12 | 447,200 |
| 28 Mar 2024 | 24.42 | 25.80 | 24.39 | 25.08 | 25.00 | 907,500 |
| 27 Mar 2024 | 25.26 | 25.35 | 24.38 | 24.38 | 24.30 | 863,900 |
| 26 Mar 2024 | 24.99 | 25.43 | 24.60 | 25.24 | 25.16 | 856,300 |
| 25 Mar 2024 | 25.96 | 26.08 | 24.98 | 25.08 | 25.00 | 931,000 |
| 22 Mar 2024 | 27.08 | 27.13 | 25.88 | 26.07 | 25.99 | 1,205,700 |
| 21 Mar 2024 | 27.16 | 27.25 | 26.25 | 26.87 | 26.78 | 1,162,800 |
| 20 Mar 2024 | 26.46 | 27.20 | 26.39 | 27.05 | 26.96 | 996,700 |
| 19 Mar 2024 | 26.78 | 26.98 | 26.33 | 26.43 | 26.34 | 976,473 |
| 18 Mar 2024 | 26.02 | 26.70 | 26.02 | 26.66 | 26.57 | 1,185,700 |
| 15 Mar 2024 | 25.42 | 26.20 | 25.27 | 26.01 | 25.93 | 1,222,100 |
| 14 Mar 2024 | 26.13 | 26.13 | 25.02 | 25.45 | 25.37 | 1,234,500 |
| 13 Mar 2024 | 25.88 | 26.26 | 25.64 | 25.90 | 25.82 | 1,329,100 |
| 12 Mar 2024 | 25.87 | 26.30 | 25.26 | 25.93 | 25.85 | 1,170,900 |
| 11 Mar 2024 | 24.89 | 25.97 | 24.77 | 25.86 | 25.78 | 1,602,800 |
| 08 Mar 2024 | 25.01 | 25.55 | 24.45 | 24.94 | 24.86 | 1,241,900 |
| 07 Mar 2024 | 24.72 | 26.30 | 24.65 | 25.25 | 25.17 | 2,153,900 |
| 06 Mar 2024 | 24.00 | 25.44 | 24.00 | 24.79 | 24.71 | 1,513,400 |
| 05 Mar 2024 | 24.94 | 24.94 | 24.01 | 24.30 | 24.22 | 1,546,800 |
| 04 Mar 2024 | 24.18 | 26.61 | 23.33 | 24.94 | 24.86 | 2,299,311 |
| 01 Mar 2024 | 24.26 | 24.45 | 23.89 | 24.19 | 24.11 | 1,134,426 |
| 29 Feb 2024 | 22.24 | 24.24 | 22.24 | 24.13 | 24.05 | 1,595,100 |
| 28 Feb 2024 | 26.28 | 26.79 | 23.15 | 23.15 | 23.08 | 2,093,200 |
| 27 Feb 2024 | 25.11 | 25.75 | 24.70 | 25.72 | 25.64 | 825,400 |
| 26 Feb 2024 | 24.80 | 25.43 | 24.44 | 24.88 | 24.80 | 1,234,530 |
| 23 Feb 2024 | 23.60 | 24.80 | 23.41 | 24.44 | 24.36 | 1,265,938 |
| 22 Feb 2024 | 22.96 | 23.50 | 22.78 | 23.34 | 23.26 | 1,106,620 |
| 21 Feb 2024 | 22.33 | 23.55 | 21.96 | 22.96 | 22.89 | 1,271,655 |
| 20 Feb 2024 | 21.79 | 22.75 | 21.27 | 22.35 | 22.28 | 1,100,102 |
| 19 Feb 2024 | 21.15 | 22.28 | 20.86 | 21.70 | 21.63 | 1,980,102 |
| 08 Feb 2024 | 19.60 | 21.51 | 18.71 | 20.91 | 20.84 | 2,099,700 |
| 07 Feb 2024 | 20.93 | 21.79 | 19.38 | 19.55 | 19.49 | 1,884,800 |
| 06 Feb 2024 | 20.02 | 22.11 | 19.43 | 20.74 | 20.67 | 1,311,800 |
| 05 Feb 2024 | 23.92 | 23.92 | 21.47 | 21.47 | 21.40 | 1,188,700 |
| 02 Feb 2024 | 25.56 | 25.90 | 23.05 | 23.85 | 23.77 | 960,200 |
| 01 Feb 2024 | 25.80 | 26.09 | 25.01 | 25.48 | 25.40 | 673,900 |
| 31 Jan 2024 | 28.28 | 28.50 | 26.09 | 26.12 | 26.04 | 1,427,255 |
| 30 Jan 2024 | 30.23 | 30.24 | 28.81 | 28.99 | 28.90 | 497,800 |
| 29 Jan 2024 | 30.89 | 31.40 | 29.56 | 30.23 | 30.13 | 609,520 |
| 26 Jan 2024 | 30.90 | 31.49 | 30.63 | 30.75 | 30.65 | 634,000 |
| 25 Jan 2024 | 30.55 | 31.09 | 29.60 | 31.05 | 30.95 | 872,669 |
| 24 Jan 2024 | 31.11 | 31.17 | 29.43 | 30.29 | 30.19 | 733,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.