Hunan Boyun New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.870	17.750	14.750	17.740	17.740	70,943,031
2026-07-20	18.870	18.950	16.340	16.390	16.390	51,163,129
2026-07-17	20.150	20.420	18.040	18.160	18.160	49,928,434
2026-07-16	20.850	21.380	19.820	20.040	20.040	49,897,129
2026-07-15	21.740	22.400	21.140	21.430	21.430	58,967,781
2026-07-14	20.300	21.440	19.570	21.310	21.310	74,447,789
2026-07-13	23.750	23.790	21.630	21.630	21.630	41,918,742
2026-07-10	25.010	25.890	23.980	24.030	24.030	95,022,094
2026-07-09	24.510	24.840	23.080	24.530	24.530	46,361,398
2026-07-08	25.800	26.340	24.000	24.270	24.270	50,192,711
2026-07-07	26.800	27.180	25.010	25.500	25.500	68,824,148
2026-07-06	27.620	29.330	26.860	27.500	27.500	70,988,352
2026-07-03	27.880	28.950	27.080	27.580	27.580	58,247,617
2026-07-02	27.000	30.330	26.970	28.220	28.220	76,312,078
2026-07-01	29.300	29.800	27.870	28.160	28.160	67,262,297
2026-06-30	28.590	30.170	27.640	28.990	28.990	67,139,078
2026-06-29	31.410	31.510	27.800	28.770	28.770	95,486,656
2026-06-26	33.480	33.480	30.750	30.890	30.890	88,686,086
2026-06-25	33.190	35.900	32.350	33.110	33.110	103,454,906
2026-06-24	31.700	34.330	30.200	33.660	33.660	140,942,656
2026-06-23	33.640	34.320	31.350	32.820	32.820	220,046,922
2026-06-22	31.200	31.200	29.780	31.200	31.200	39,583,312
2026-06-18	25.700	28.360	25.590	28.360	28.360	117,851,000
2026-06-17	23.800	26.200	23.600	25.780	25.780	138,518,094
2026-06-16	23.400	25.110	22.510	23.900	23.900	138,065,797
2026-06-15	21.900	23.220	21.510	23.100	23.100	144,872,000
2026-06-12	22.000	23.010	21.230	22.440	22.440	154,916,297
2026-06-11	20.940	22.770	20.300	21.390	21.390	145,734,594
2026-06-10	20.210	20.970	19.410	20.830	20.830	93,424,727
2026-06-09	20.330	20.370	19.400	20.350	20.350	55,848,012
2026-06-08	19.300	21.050	19.100	19.810	19.810	66,478,609
2026-06-05	21.100	21.380	20.250	20.440	20.440	79,480,898
2026-06-04	21.090	21.100	20.420	20.780	20.780	68,737,969
2026-06-03	20.000	21.640	19.950	21.180	21.180	98,618,250
2026-06-02	19.990	20.160	19.370	19.950	19.950	74,278,805
2026-06-01	20.390	20.780	19.660	19.660	19.660	112,235,000
2026-05-29	21.680	22.000	20.610	20.610	20.610	138,942,594
2026-05-28	22.100	24.780	21.320	22.900	22.900	233,787,109
2026-05-27	23.690	23.690	23.690	23.690	23.690	9,995,100
2026-05-26	26.320	26.700	26.320	26.320	26.320	32,091,301
2026-05-25	27.380	29.240	27.330	29.240	29.240	115,529,398
2026-05-22	24.690	26.850	23.600	26.580	26.580	167,227,109
2026-05-21	23.560	25.920	22.850	24.710	24.710	182,877,594
2026-05-20	23.900	23.960	22.570	23.560	23.560	99,147,875
2026-05-19	25.000	25.290	23.230	24.000	24.000	129,426,703
2026-05-18	25.680	27.060	25.100	25.380	25.380	142,659,906
2026-05-15	25.910	27.240	25.480	25.850	25.850	137,796,891
2026-05-14	26.150	26.730	24.720	24.910	24.910	149,101,203
2026-05-13	23.790	26.510	23.500	26.150	26.150	200,381,703
2026-05-12	24.780	25.110	23.300	24.100	24.100	130,486,898
2026-05-11	26.460	26.650	24.830	25.150	25.150	154,677,203
2026-05-08	23.900	25.990	23.490	25.710	25.710	167,290,000
2026-05-07	24.330	25.250	24.010	24.750	24.750	170,659,016
2026-05-06	24.500	26.000	24.000	24.010	24.010	211,196,609
2026-04-30	23.440	25.400	22.500	24.500	24.500	194,772,984
2026-04-29	21.250	24.360	20.990	23.210	23.210	213,564,188
2026-04-28	21.000	22.580	19.530	22.580	22.580	202,073,109
2026-04-27	21.000	21.000	20.070	20.530	20.530	165,608,797
2026-04-24	21.570	22.450	21.270	22.300	22.300	162,738,703
2026-04-23	20.540	22.320	20.540	22.240	22.240	217,228,500

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.