Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 11.580 | 12.640 | 11.510 | 12.380 | 12.380 | 68,317,531 |
| 2026-01-16 | 11.630 | 12.010 | 11.560 | 11.710 | 11.710 | 47,126,175 |
| 2026-01-15 | 11.710 | 11.960 | 11.380 | 11.540 | 11.540 | 43,866,269 |
| 2026-01-14 | 11.960 | 12.280 | 11.730 | 11.860 | 11.860 | 60,716,319 |
| 2026-01-13 | 12.770 | 12.770 | 11.880 | 11.930 | 11.930 | 86,322,024 |
| 2026-01-12 | 12.780 | 13.130 | 12.700 | 13.000 | 13.000 | 92,854,996 |
| 2026-01-09 | 12.660 | 12.880 | 12.280 | 12.520 | 12.520 | 97,248,301 |
| 2026-01-08 | 12.160 | 12.680 | 12.100 | 12.620 | 12.620 | 96,059,990 |
| 2026-01-07 | 12.060 | 12.400 | 11.960 | 12.250 | 12.250 | 83,305,902 |
| 2026-01-06 | 11.990 | 12.180 | 11.900 | 12.060 | 12.060 | 67,610,839 |
| 2026-01-05 | 12.250 | 12.580 | 11.840 | 12.180 | 12.180 | 94,452,126 |
| 2025-12-31 | 11.660 | 12.230 | 11.460 | 11.970 | 11.970 | 91,567,379 |
| 2025-12-30 | 12.050 | 12.280 | 11.630 | 11.720 | 11.720 | 121,887,167 |
| 2025-12-29 | 12.450 | 13.000 | 12.220 | 12.330 | 12.330 | 151,650,308 |
| 2025-12-26 | 13.630 | 13.630 | 12.290 | 12.390 | 12.390 | 212,139,608 |
| 2025-12-25 | 12.300 | 12.390 | 12.100 | 12.390 | 12.390 | 23,791,886 |
| 2025-12-24 | 10.120 | 11.260 | 10.010 | 11.260 | 11.260 | 66,562,339 |
| 2025-12-23 | 10.300 | 10.490 | 10.100 | 10.240 | 10.240 | 35,229,917 |
| 2025-12-22 | 10.470 | 10.500 | 10.210 | 10.340 | 10.340 | 35,845,697 |
| 2025-12-19 | 10.120 | 10.480 | 10.120 | 10.420 | 10.420 | 51,613,253 |
| 2025-12-18 | 9.680 | 10.420 | 9.640 | 10.190 | 10.190 | 62,992,185 |
| 2025-12-17 | 10.070 | 10.150 | 9.540 | 9.780 | 9.780 | 39,715,371 |
| 2025-12-16 | 10.200 | 10.210 | 9.820 | 10.020 | 10.020 | 38,215,278 |
| 2025-12-15 | 10.070 | 10.380 | 10.060 | 10.200 | 10.200 | 42,954,898 |
| 2025-12-12 | 9.830 | 10.390 | 9.800 | 10.200 | 10.200 | 58,071,382 |
| 2025-12-11 | 9.990 | 10.050 | 9.790 | 9.830 | 9.830 | 39,591,140 |
| 2025-12-10 | 10.250 | 10.360 | 9.900 | 9.960 | 9.960 | 59,333,606 |
| 2025-12-09 | 10.100 | 10.530 | 10.080 | 10.260 | 10.260 | 71,425,914 |
| 2025-12-08 | 10.340 | 10.840 | 10.280 | 10.300 | 10.300 | 101,238,429 |
| 2025-12-05 | 9.850 | 10.370 | 9.750 | 10.240 | 10.240 | 83,202,163 |
| 2025-12-04 | 9.890 | 10.170 | 9.700 | 10.010 | 10.010 | 82,445,779 |
| 2025-12-03 | 9.990 | 10.370 | 9.750 | 9.760 | 9.760 | 104,042,094 |
| 2025-12-02 | 9.710 | 9.840 | 9.600 | 9.750 | 9.750 | 67,706,778 |
| 2025-12-01 | 9.310 | 10.100 | 9.300 | 9.740 | 9.740 | 100,516,825 |
| 2025-11-28 | 8.970 | 9.200 | 8.950 | 9.180 | 9.180 | 18,896,122 |
| 2025-11-27 | 8.890 | 9.100 | 8.820 | 8.990 | 8.990 | 15,214,628 |
| 2025-11-26 | 9.160 | 9.300 | 8.870 | 8.890 | 8.890 | 21,631,720 |
| 2025-11-25 | 9.020 | 9.200 | 8.940 | 9.160 | 9.160 | 19,701,221 |
| 2025-11-24 | 8.650 | 9.080 | 8.650 | 9.040 | 9.040 | 19,964,334 |
| 2025-11-21 | 8.850 | 8.990 | 8.590 | 8.640 | 8.640 | 18,526,165 |
| 2025-11-20 | 8.980 | 9.060 | 8.910 | 8.930 | 8.930 | 11,919,881 |
| 2025-11-19 | 8.970 | 9.100 | 8.870 | 9.040 | 9.040 | 17,088,572 |
| 2025-11-18 | 9.130 | 9.150 | 8.920 | 8.970 | 8.970 | 16,105,409 |
| 2025-11-17 | 9.260 | 9.340 | 9.150 | 9.200 | 9.200 | 19,102,030 |
| 2025-11-14 | 9.110 | 9.210 | 9.070 | 9.120 | 9.120 | 13,036,917 |
| 2025-11-13 | 9.000 | 9.220 | 8.950 | 9.140 | 9.140 | 20,179,875 |
| 2025-11-12 | 9.190 | 9.210 | 8.880 | 8.980 | 8.980 | 24,206,372 |
| 2025-11-11 | 9.160 | 9.330 | 9.110 | 9.230 | 9.230 | 24,807,892 |
| 2025-11-10 | 9.160 | 9.190 | 9.070 | 9.140 | 9.140 | 19,728,352 |
| 2025-11-07 | 9.190 | 9.270 | 9.150 | 9.160 | 9.160 | 16,562,094 |
| 2025-11-06 | 9.210 | 9.310 | 9.140 | 9.180 | 9.180 | 19,851,261 |
| 2025-11-05 | 9.050 | 9.270 | 9.050 | 9.210 | 9.210 | 22,554,600 |
| 2025-11-04 | 9.200 | 9.330 | 9.100 | 9.160 | 9.160 | 22,091,167 |
| 2025-11-03 | 9.010 | 9.260 | 9.010 | 9.250 | 9.250 | 29,313,133 |
| 2025-10-31 | 9.300 | 9.310 | 9.050 | 9.070 | 9.070 | 35,972,058 |
| 2025-10-30 | 9.240 | 9.240 | 9.090 | 9.150 | 9.150 | 30,669,366 |
| 2025-10-29 | 9.090 | 9.320 | 9.020 | 9.270 | 9.270 | 36,749,761 |
| 2025-10-28 | 8.980 | 9.200 | 8.920 | 9.130 | 9.130 | 33,910,227 |
| 2025-10-27 | 9.110 | 9.160 | 8.940 | 8.980 | 8.980 | 33,461,253 |
| 2025-10-24 | 8.780 | 9.000 | 8.780 | 8.790 | 8.790 | 22,257,081 |
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.