Hunan Boyun New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.100	20.880	19.100	20.290	20.290	196,873,906
2026-04-21	20.690	20.910	18.800	18.990	18.990	234,749,109
2026-04-20	18.730	19.460	18.520	19.460	19.460	86,447,406
2026-04-17	17.010	17.690	16.740	17.690	17.690	115,693,398
2026-04-16	16.080	16.080	15.930	16.080	16.080	129,776,703
2026-04-15	14.620	14.620	14.620	14.620	14.620	9,814,151
2026-04-14	13.290	13.290	13.290	13.290	13.290	10,167,640
2026-04-13	12.080	12.080	12.080	12.080	12.080	9,693,984
2026-04-10	11.270	11.400	10.970	10.980	10.980	26,739,100
2026-04-09	11.200	11.240	11.060	11.120	11.120	15,314,590
2026-04-08	10.960	11.270	10.960	11.270	11.270	17,250,840
2026-04-07	10.670	10.870	10.650	10.730	10.730	11,034,820
2026-04-03	10.910	10.990	10.610	10.660	10.660	11,935,580
2026-04-02	11.000	11.150	10.790	10.900	10.900	15,035,440
2026-04-01	11.170	11.170	10.900	11.000	11.000	15,239,950
2026-03-31	10.990	11.270	10.870	10.930	10.930	21,049,320
2026-03-30	10.580	11.080	10.540	10.960	10.960	17,919,920
2026-03-27	10.510	10.870	10.490	10.800	10.800	16,027,510
2026-03-26	10.700	11.060	10.520	10.620	10.620	19,876,141
2026-03-25	10.610	10.740	10.600	10.700	10.700	17,504,250
2026-03-24	10.400	10.560	10.180	10.560	10.560	21,561,859
2026-03-23	10.570	10.740	10.090	10.170	10.170	28,064,990
2026-03-20	11.180	11.280	10.800	10.820	10.820	20,186,000
2026-03-19	11.340	11.480	11.080	11.150	11.150	23,764,170
2026-03-18	11.340	11.630	11.300	11.620	11.620	20,854,100
2026-03-17	11.840	11.880	11.320	11.340	11.340	25,671,301
2026-03-16	11.790	11.880	11.480	11.750	11.750	22,318,689
2026-03-13	12.150	12.250	11.760	11.790	11.790	29,663,010
2026-03-12	12.780	12.900	12.130	12.180	12.180	35,752,312
2026-03-11	12.990	13.050	12.600	12.630	12.630	40,049,121
2026-03-10	12.300	13.400	12.270	12.900	12.900	62,293,621
2026-03-09	12.000	12.220	11.720	12.180	12.180	30,622,199
2026-03-06	12.160	12.650	12.090	12.340	12.340	34,570,770
2026-03-05	12.280	12.480	12.080	12.230	12.230	35,135,727
2026-03-04	11.660	12.310	11.600	12.040	12.040	48,603,031
2026-03-03	13.530	13.560	12.090	12.090	12.090	71,266,883
2026-03-02	14.260	14.490	13.380	13.430	13.430	75,378,125
2026-02-27	14.000	14.660	13.910	14.140	14.140	61,089,992
2026-02-26	13.770	14.330	13.680	14.190	14.190	71,233,188
2026-02-25	13.250	13.890	13.210	13.630	13.630	63,124,672
2026-02-24	13.120	13.550	13.010	13.390	13.390	70,299,633
2026-02-13	12.650	13.280	12.530	13.160	13.160	78,089,039
2026-02-12	12.730	12.840	12.390	12.600	12.600	30,547,580
2026-02-11	12.880	12.880	12.560	12.570	12.570	30,475,711
2026-02-10	12.810	13.040	12.460	12.770	12.770	42,387,281
2026-02-09	12.960	13.100	12.830	12.860	12.860	43,789,980
2026-02-06	12.750	13.190	12.660	12.790	12.790	52,351,039
2026-02-05	13.000	13.440	12.860	12.920	12.920	86,539,969
2026-02-04	12.260	13.480	12.260	13.070	13.070	110,558,703
2026-02-03	11.700	12.420	11.570	12.250	12.250	48,235,887
2026-02-02	11.640	11.890	11.430	11.550	11.550	30,457,000
2026-01-30	11.920	12.060	11.340	11.650	11.650	46,718,000
2026-01-29	12.250	12.500	11.980	12.110	12.110	57,210,008
2026-01-28	12.630	12.760	11.850	12.010	12.010	61,379,871
2026-01-27	12.280	12.790	12.010	12.590	12.590	62,231,922
2026-01-26	12.950	12.980	12.220	12.360	12.360	61,556,941
2026-01-23	13.000	13.000	12.380	12.790	12.790	118,393,102
2026-01-22	11.900	13.130	11.880	13.130	13.130	64,155,238
2026-01-21	11.890	12.130	11.660	11.940	11.940	35,637,031
2026-01-20	12.290	12.590	11.740	11.930	11.930	50,065,699

← NewerPage 3 of 5 · 243 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.