Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.470 | 6.620 | 6.440 | 6.620 | 6.620 | 8,817,000 |
| 2024-04-26 | 6.350 | 6.540 | 6.350 | 6.470 | 6.470 | 8,858,400 |
| 2024-04-25 | 6.460 | 6.500 | 6.360 | 6.400 | 6.400 | 10,303,869 |
| 2024-04-24 | 6.310 | 6.670 | 6.300 | 6.540 | 6.540 | 13,923,418 |
| 2024-04-23 | 6.220 | 6.370 | 6.160 | 6.290 | 6.290 | 8,366,650 |
| 2024-04-22 | 6.180 | 6.340 | 6.020 | 6.230 | 6.230 | 9,291,500 |
| 2024-04-19 | 6.100 | 6.220 | 6.010 | 6.180 | 6.180 | 8,670,930 |
| 2024-04-18 | 6.070 | 6.180 | 6.000 | 6.090 | 6.090 | 8,666,201 |
| 2024-04-17 | 5.610 | 6.050 | 5.610 | 6.040 | 6.040 | 11,687,731 |
| 2024-04-16 | 6.100 | 6.230 | 5.580 | 5.580 | 5.580 | 14,653,500 |
| 2024-04-15 | 6.500 | 6.580 | 5.980 | 6.200 | 6.200 | 15,818,700 |
| 2024-04-12 | 6.650 | 6.750 | 6.560 | 6.580 | 6.580 | 5,498,521 |
| 2024-04-11 | 6.580 | 6.740 | 6.560 | 6.650 | 6.650 | 6,067,401 |
| 2024-04-10 | 6.800 | 6.840 | 6.540 | 6.660 | 6.660 | 8,092,212 |
| 2024-04-09 | 6.670 | 6.840 | 6.670 | 6.810 | 6.810 | 6,814,900 |
| 2024-04-08 | 6.840 | 6.900 | 6.700 | 6.740 | 6.740 | 8,742,558 |
| 2024-04-03 | 7.180 | 7.180 | 6.820 | 6.880 | 6.880 | 11,000,422 |
| 2024-04-02 | 7.020 | 7.140 | 6.950 | 7.090 | 7.090 | 10,182,693 |
| 2024-04-01 | 6.960 | 7.120 | 6.900 | 7.080 | 7.080 | 12,090,106 |
| 2024-03-29 | 6.860 | 6.960 | 6.790 | 6.940 | 6.940 | 6,108,700 |
| 2024-03-28 | 6.600 | 6.980 | 6.590 | 6.910 | 6.910 | 15,260,068 |
| 2024-03-27 | 6.750 | 6.760 | 6.510 | 6.510 | 6.510 | 8,582,558 |
| 2024-03-26 | 6.810 | 6.860 | 6.650 | 6.760 | 6.760 | 11,569,078 |
| 2024-03-25 | 6.990 | 7.260 | 6.810 | 6.820 | 6.820 | 16,689,825 |
| 2024-03-22 | 7.030 | 7.250 | 6.920 | 7.070 | 7.070 | 21,006,775 |
| 2024-03-21 | 6.910 | 7.350 | 6.770 | 7.060 | 7.060 | 18,983,658 |
| 2024-03-20 | 6.780 | 6.880 | 6.780 | 6.870 | 6.870 | 7,414,400 |
| 2024-03-19 | 6.810 | 6.900 | 6.760 | 6.830 | 6.830 | 10,073,846 |
| 2024-03-18 | 6.640 | 6.820 | 6.640 | 6.800 | 6.800 | 13,435,238 |
| 2024-03-15 | 6.620 | 6.760 | 6.560 | 6.640 | 6.640 | 12,728,335 |
| 2024-03-14 | 6.500 | 6.780 | 6.420 | 6.660 | 6.660 | 19,953,557 |
| 2024-03-13 | 6.590 | 6.630 | 6.410 | 6.510 | 6.510 | 9,448,274 |
| 2024-03-12 | 6.400 | 6.580 | 6.350 | 6.540 | 6.540 | 11,289,012 |
| 2024-03-11 | 6.250 | 6.400 | 6.190 | 6.350 | 6.350 | 8,900,800 |
| 2024-03-08 | 6.180 | 6.240 | 6.110 | 6.240 | 6.240 | 5,002,978 |
| 2024-03-07 | 6.300 | 6.360 | 6.110 | 6.130 | 6.130 | 6,939,671 |
| 2024-03-06 | 6.150 | 6.280 | 6.100 | 6.210 | 6.210 | 6,300,800 |
| 2024-03-05 | 6.160 | 6.290 | 6.110 | 6.140 | 6.140 | 6,688,151 |
| 2024-03-04 | 6.280 | 6.330 | 6.110 | 6.200 | 6.200 | 7,472,553 |
| 2024-03-01 | 6.150 | 6.310 | 6.150 | 6.270 | 6.270 | 8,732,824 |
| 2024-02-29 | 5.800 | 6.160 | 5.800 | 6.150 | 6.150 | 9,367,600 |
| 2024-02-28 | 6.370 | 6.470 | 5.880 | 5.900 | 5.900 | 15,073,220 |
| 2024-02-27 | 6.280 | 6.360 | 6.180 | 6.360 | 6.360 | 8,970,674 |
| 2024-02-26 | 6.100 | 6.410 | 6.040 | 6.300 | 6.300 | 13,832,400 |
| 2024-02-23 | 5.930 | 6.050 | 5.870 | 6.040 | 6.040 | 8,062,900 |
| 2024-02-22 | 5.760 | 5.900 | 5.750 | 5.870 | 5.870 | 6,412,980 |
| 2024-02-21 | 5.640 | 5.950 | 5.640 | 5.790 | 5.790 | 7,833,021 |
| 2024-02-20 | 5.730 | 5.750 | 5.570 | 5.740 | 5.740 | 7,920,325 |
| 2024-02-19 | 5.520 | 5.850 | 5.520 | 5.690 | 5.690 | 16,237,141 |
| 2024-02-08 | 5.050 | 5.480 | 4.970 | 5.450 | 5.450 | 16,533,435 |
| 2024-02-07 | 5.030 | 5.150 | 4.860 | 5.030 | 5.030 | 16,171,281 |
| 2024-02-06 | 4.830 | 5.170 | 4.500 | 5.000 | 5.000 | 18,436,495 |
| 2024-02-05 | 5.440 | 5.470 | 4.910 | 4.910 | 4.910 | 18,953,312 |
| 2024-02-02 | 5.910 | 5.980 | 5.300 | 5.460 | 5.460 | 13,915,100 |
| 2024-02-01 | 6.000 | 6.020 | 5.760 | 5.890 | 5.890 | 9,337,300 |
| 2024-01-31 | 6.440 | 6.460 | 6.020 | 6.050 | 6.050 | 9,752,770 |
| 2024-01-30 | 6.610 | 6.690 | 6.450 | 6.460 | 6.460 | 6,527,527 |
| 2024-01-29 | 6.890 | 6.920 | 6.660 | 6.680 | 6.680 | 7,436,700 |
| 2024-01-26 | 6.850 | 7.020 | 6.790 | 6.870 | 6.870 | 8,586,250 |
| 2024-01-25 | 6.510 | 6.840 | 6.470 | 6.840 | 6.840 | 9,734,400 |
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.