Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.440 | 6.530 | 6.230 | 6.520 | 6.520 | 10,877,214 |
| 2024-01-23 | 6.450 | 6.510 | 6.240 | 6.390 | 6.390 | 11,599,579 |
| 2024-01-22 | 6.850 | 6.940 | 6.420 | 6.500 | 6.500 | 10,322,563 |
| 2024-01-19 | 6.940 | 6.990 | 6.880 | 6.880 | 6.880 | 6,868,554 |
| 2024-01-18 | 7.050 | 7.110 | 6.750 | 6.940 | 6.940 | 12,264,400 |
| 2024-01-17 | 7.290 | 7.380 | 7.120 | 7.120 | 7.120 | 9,865,427 |
| 2024-01-16 | 7.240 | 7.360 | 7.170 | 7.290 | 7.290 | 16,590,699 |
| 2024-01-15 | 7.810 | 7.830 | 7.160 | 7.250 | 7.250 | 25,877,135 |
| 2024-01-12 | 7.790 | 7.860 | 7.750 | 7.850 | 7.850 | 6,406,500 |
| 2024-01-11 | 7.690 | 7.810 | 7.620 | 7.790 | 7.790 | 4,774,000 |
| 2024-01-10 | 7.710 | 7.790 | 7.610 | 7.670 | 7.670 | 5,304,600 |
| 2024-01-09 | 7.700 | 7.850 | 7.680 | 7.750 | 7.750 | 6,091,329 |
| 2024-01-08 | 7.900 | 7.900 | 7.670 | 7.680 | 7.680 | 6,938,329 |
| 2024-01-05 | 8.000 | 8.030 | 7.820 | 7.870 | 7.870 | 7,115,907 |
| 2024-01-04 | 8.010 | 8.060 | 7.940 | 8.010 | 8.010 | 6,304,333 |
| 2024-01-03 | 8.030 | 8.040 | 7.940 | 8.020 | 8.020 | 7,685,274 |
| 2024-01-02 | 7.990 | 8.080 | 7.930 | 8.040 | 8.040 | 11,535,399 |
| 2023-12-29 | 7.930 | 8.010 | 7.890 | 7.970 | 7.970 | 10,113,338 |
| 2023-12-28 | 7.740 | 7.940 | 7.690 | 7.920 | 7.920 | 8,176,849 |
| 2023-12-27 | 7.680 | 7.760 | 7.600 | 7.760 | 7.760 | 6,048,828 |
| 2023-12-26 | 7.920 | 7.920 | 7.620 | 7.720 | 7.720 | 9,416,499 |
| 2023-12-25 | 7.800 | 8.000 | 7.710 | 7.910 | 7.910 | 12,136,814 |
| 2023-12-22 | 7.680 | 7.880 | 7.660 | 7.780 | 7.780 | 7,761,600 |
| 2023-12-21 | 7.560 | 7.720 | 7.470 | 7.690 | 7.690 | 4,607,759 |
| 2023-12-20 | 7.700 | 7.790 | 7.590 | 7.590 | 7.590 | 3,928,810 |
| 2023-12-19 | 7.740 | 7.760 | 7.610 | 7.680 | 7.680 | 4,761,296 |
| 2023-12-18 | 7.760 | 7.850 | 7.690 | 7.730 | 7.730 | 5,246,500 |
| 2023-12-15 | 7.870 | 7.900 | 7.750 | 7.800 | 7.800 | 4,692,402 |
| 2023-12-14 | 7.860 | 8.000 | 7.830 | 7.870 | 7.870 | 5,414,302 |
| 2023-12-13 | 7.850 | 8.010 | 7.820 | 7.860 | 7.860 | 7,593,396 |
| 2023-12-12 | 7.810 | 7.870 | 7.750 | 7.850 | 7.850 | 4,914,600 |
| 2023-12-11 | 7.640 | 7.810 | 7.580 | 7.790 | 7.790 | 6,297,500 |
| 2023-12-08 | 7.850 | 7.870 | 7.620 | 7.640 | 7.640 | 6,132,000 |
| 2023-12-07 | 7.820 | 7.880 | 7.780 | 7.850 | 7.850 | 4,701,300 |
| 2023-12-06 | 7.800 | 7.890 | 7.770 | 7.820 | 7.820 | 5,611,200 |
| 2023-12-05 | 7.960 | 7.960 | 7.830 | 7.830 | 7.830 | 4,460,350 |
| 2023-12-04 | 7.890 | 8.000 | 7.890 | 7.970 | 7.970 | 5,619,149 |
| 2023-12-01 | 7.890 | 7.950 | 7.850 | 7.900 | 7.900 | 3,343,000 |
| 2023-11-30 | 7.930 | 7.960 | 7.830 | 7.900 | 7.900 | 4,911,243 |
| 2023-11-29 | 7.950 | 8.010 | 7.920 | 7.940 | 7.940 | 4,517,613 |
| 2023-11-28 | 7.870 | 7.970 | 7.870 | 7.970 | 7.970 | 5,374,265 |
| 2023-11-27 | 7.860 | 7.920 | 7.830 | 7.880 | 7.880 | 5,411,424 |
| 2023-11-24 | 7.960 | 7.970 | 7.840 | 7.880 | 7.880 | 4,777,015 |
| 2023-11-23 | 7.900 | 7.970 | 7.860 | 7.940 | 7.940 | 4,696,600 |
| 2023-11-22 | 7.880 | 8.000 | 7.870 | 7.870 | 7.870 | 7,058,593 |
| 2023-11-21 | 8.000 | 8.040 | 7.900 | 7.910 | 7.910 | 12,280,196 |
| 2023-11-20 | 7.850 | 8.250 | 7.840 | 8.050 | 8.050 | 16,286,804 |
| 2023-11-17 | 7.870 | 7.910 | 7.830 | 7.880 | 7.880 | 4,487,105 |
| 2023-11-16 | 7.930 | 7.960 | 7.840 | 7.850 | 7.850 | 6,362,622 |
| 2023-11-15 | 7.970 | 7.990 | 7.880 | 7.940 | 7.940 | 7,122,200 |
| 2023-11-14 | 7.910 | 7.980 | 7.840 | 7.960 | 7.960 | 11,261,919 |
| 2023-11-13 | 7.700 | 7.950 | 7.690 | 7.940 | 7.940 | 15,355,758 |
| 2023-11-10 | 7.600 | 7.720 | 7.530 | 7.700 | 7.700 | 5,141,691 |
| 2023-11-09 | 7.670 | 7.700 | 7.520 | 7.570 | 7.570 | 5,698,600 |
| 2023-11-08 | 7.720 | 7.760 | 7.630 | 7.660 | 7.660 | 5,167,974 |
| 2023-11-07 | 7.690 | 7.760 | 7.660 | 7.720 | 7.720 | 6,427,310 |
| 2023-11-06 | 7.720 | 7.760 | 7.680 | 7.710 | 7.710 | 7,285,303 |
| 2023-11-03 | 7.600 | 7.860 | 7.600 | 7.720 | 7.720 | 9,966,372 |
| 2023-11-02 | 7.700 | 7.750 | 7.590 | 7.600 | 7.600 | 4,740,472 |
| 2023-11-01 | 7.670 | 7.740 | 7.640 | 7.700 | 7.700 | 6,604,296 |
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.