Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.560 | 5.640 | 5.470 | 5.600 | 5.600 | 6,076,501 |
| 2024-07-24 | 5.600 | 5.740 | 5.530 | 5.550 | 5.550 | 6,203,301 |
| 2024-07-23 | 5.750 | 5.770 | 5.600 | 5.600 | 5.600 | 4,666,101 |
| 2024-07-22 | 5.680 | 5.770 | 5.670 | 5.730 | 5.730 | 4,545,100 |
| 2024-07-19 | 5.630 | 5.730 | 5.580 | 5.700 | 5.700 | 6,525,200 |
| 2024-07-18 | 5.560 | 5.660 | 5.450 | 5.630 | 5.630 | 6,505,900 |
| 2024-07-17 | 5.720 | 5.720 | 5.600 | 5.600 | 5.600 | 5,439,200 |
| 2024-07-16 | 5.750 | 5.760 | 5.670 | 5.720 | 5.720 | 5,037,601 |
| 2024-07-15 | 5.840 | 5.900 | 5.730 | 5.750 | 5.750 | 5,354,200 |
| 2024-07-12 | 5.870 | 5.920 | 5.830 | 5.840 | 5.840 | 5,683,500 |
| 2024-07-11 | 5.790 | 5.910 | 5.730 | 5.890 | 5.890 | 9,222,100 |
| 2024-07-10 | 5.680 | 5.760 | 5.620 | 5.640 | 5.640 | 5,932,500 |
| 2024-07-09 | 5.620 | 5.740 | 5.510 | 5.720 | 5.720 | 7,931,900 |
| 2024-07-08 | 5.830 | 5.840 | 5.610 | 5.630 | 5.630 | 6,329,600 |
| 2024-07-05 | 5.750 | 5.830 | 5.670 | 5.820 | 5.820 | 6,963,900 |
| 2024-07-04 | 5.940 | 5.950 | 5.720 | 5.750 | 5.750 | 6,397,400 |
| 2024-07-03 | 5.990 | 5.990 | 5.900 | 5.910 | 5.910 | 6,129,500 |
| 2024-07-02 | 5.970 | 6.050 | 5.960 | 5.990 | 5.990 | 7,294,900 |
| 2024-07-01 | 6.000 | 6.020 | 5.880 | 5.990 | 5.990 | 10,242,844 |
| 2024-06-28 | 5.830 | 6.070 | 5.770 | 6.000 | 6.000 | 12,101,900 |
| 2024-06-27 | 5.870 | 5.990 | 5.810 | 5.810 | 5.810 | 8,647,932 |
| 2024-06-26 | 5.710 | 5.930 | 5.670 | 5.920 | 5.920 | 8,364,200 |
| 2024-06-25 | 5.720 | 5.850 | 5.720 | 5.770 | 5.770 | 9,117,000 |
| 2024-06-24 | 5.950 | 5.990 | 5.700 | 5.720 | 5.720 | 12,730,163 |
| 2024-06-21 | 6.020 | 6.070 | 5.960 | 6.010 | 6.010 | 8,826,481 |
| 2024-06-20 | 6.240 | 6.280 | 6.000 | 6.000 | 6.000 | 14,774,008 |
| 2024-06-19 | 6.270 | 6.370 | 6.230 | 6.290 | 6.290 | 14,934,950 |
| 2024-06-18 | 6.200 | 6.320 | 6.170 | 6.280 | 6.280 | 13,846,151 |
| 2024-06-17 | 6.250 | 6.440 | 6.200 | 6.200 | 6.200 | 17,576,655 |
| 2024-06-14 | 6.280 | 6.300 | 6.130 | 6.180 | 6.180 | 10,720,400 |
| 2024-06-13 | 6.330 | 6.370 | 6.230 | 6.280 | 6.280 | 11,214,304 |
| 2024-06-12 | 6.190 | 6.390 | 6.170 | 6.340 | 6.340 | 14,791,562 |
| 2024-06-11 | 6.130 | 6.210 | 5.960 | 6.190 | 6.190 | 17,065,500 |
| 2024-06-07 | 5.940 | 6.290 | 5.940 | 6.210 | 6.210 | 29,816,847 |
| 2024-06-06 | 6.470 | 6.470 | 6.000 | 6.000 | 6.000 | 41,993,000 |
| 2024-06-05 | 6.810 | 7.030 | 6.650 | 6.670 | 6.670 | 31,091,603 |
| 2024-06-04 | 7.070 | 7.130 | 6.570 | 6.850 | 6.850 | 46,432,089 |
| 2024-06-03 | 7.500 | 7.510 | 7.060 | 7.210 | 7.210 | 55,430,052 |
| 2024-05-31 | 7.590 | 7.790 | 7.360 | 7.560 | 7.560 | 86,755,896 |
| 2024-05-30 | 6.960 | 7.790 | 6.890 | 7.790 | 7.790 | 94,573,544 |
| 2024-05-29 | 6.960 | 7.440 | 6.890 | 7.080 | 7.080 | 29,924,971 |
| 2024-05-28 | 6.810 | 6.860 | 6.680 | 6.760 | 6.760 | 5,718,700 |
| 2024-05-27 | 6.770 | 6.850 | 6.630 | 6.830 | 6.830 | 6,929,668 |
| 2024-05-24 | 6.850 | 6.940 | 6.750 | 6.780 | 6.780 | 7,463,968 |
| 2024-05-23 | 6.970 | 7.080 | 6.860 | 6.890 | 6.890 | 9,482,101 |
| 2024-05-22 | 6.980 | 7.050 | 6.930 | 6.950 | 6.950 | 5,722,000 |
| 2024-05-21 | 7.160 | 7.160 | 6.950 | 6.980 | 6.980 | 9,773,401 |
| 2024-05-20 | 7.020 | 7.240 | 6.960 | 7.200 | 7.200 | 14,785,963 |
| 2024-05-17 | 6.790 | 7.020 | 6.770 | 7.010 | 7.010 | 10,488,400 |
| 2024-05-16 | 6.780 | 6.910 | 6.730 | 6.760 | 6.760 | 6,380,155 |
| 2024-05-15 | 6.780 | 6.870 | 6.680 | 6.760 | 6.760 | 6,234,000 |
| 2024-05-14 | 6.750 | 6.830 | 6.730 | 6.790 | 6.790 | 7,395,947 |
| 2024-05-13 | 6.870 | 6.890 | 6.680 | 6.730 | 6.730 | 12,344,097 |
| 2024-05-10 | 7.160 | 7.200 | 6.960 | 6.990 | 6.990 | 15,874,226 |
| 2024-05-09 | 6.880 | 7.100 | 6.870 | 7.090 | 7.090 | 17,734,026 |
| 2024-05-08 | 7.120 | 7.130 | 6.860 | 6.870 | 6.870 | 23,044,505 |
| 2024-05-07 | 6.700 | 7.160 | 6.670 | 7.110 | 7.110 | 27,656,461 |
| 2024-05-06 | 6.660 | 6.730 | 6.590 | 6.700 | 6.700 | 10,111,469 |
| 2024-04-30 | 6.600 | 6.790 | 6.570 | 6.580 | 6.580 | 10,736,415 |
| 2024-04-29 | 6.470 | 6.620 | 6.440 | 6.620 | 6.620 | 8,817,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.