Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.850 | 8.900 | 8.640 | 8.770 | 8.770 | 20,491,035 |
| 2025-10-22 | 8.940 | 9.010 | 8.850 | 8.900 | 8.900 | 28,736,000 |
| 2025-10-21 | 8.810 | 9.100 | 8.770 | 9.000 | 9.000 | 47,165,794 |
| 2025-10-20 | 8.520 | 8.800 | 8.470 | 8.790 | 8.790 | 29,037,591 |
| 2025-10-17 | 8.570 | 8.710 | 8.410 | 8.420 | 8.420 | 16,165,437 |
| 2025-10-16 | 8.790 | 8.840 | 8.580 | 8.630 | 8.630 | 19,055,420 |
| 2025-10-15 | 8.680 | 8.830 | 8.650 | 8.770 | 8.770 | 21,014,610 |
| 2025-10-14 | 8.710 | 8.850 | 8.620 | 8.780 | 8.780 | 33,115,191 |
| 2025-10-13 | 8.280 | 8.670 | 8.250 | 8.660 | 8.660 | 29,368,611 |
| 2025-10-10 | 8.670 | 9.060 | 8.610 | 8.610 | 8.610 | 48,384,440 |
| 2025-10-09 | 8.460 | 8.480 | 8.350 | 8.460 | 8.460 | 14,479,190 |
| 2025-09-30 | 8.290 | 8.470 | 8.290 | 8.420 | 8.420 | 16,668,658 |
| 2025-09-29 | 8.320 | 8.330 | 8.140 | 8.320 | 8.320 | 11,301,686 |
| 2025-09-26 | 8.250 | 8.460 | 8.200 | 8.270 | 8.270 | 16,032,810 |
| 2025-09-25 | 8.230 | 8.330 | 8.210 | 8.230 | 8.230 | 10,248,200 |
| 2025-09-24 | 8.080 | 8.290 | 8.050 | 8.290 | 8.290 | 14,284,182 |
| 2025-09-23 | 8.250 | 8.270 | 7.930 | 8.130 | 8.130 | 20,191,170 |
| 2025-09-22 | 8.310 | 8.420 | 8.150 | 8.270 | 8.270 | 14,125,247 |
| 2025-09-19 | 8.260 | 8.540 | 8.230 | 8.390 | 8.390 | 22,126,756 |
| 2025-09-18 | 8.370 | 8.440 | 8.210 | 8.260 | 8.260 | 27,429,596 |
| 2025-09-17 | 8.590 | 8.600 | 8.500 | 8.540 | 8.540 | 14,179,914 |
| 2025-09-16 | 8.590 | 8.640 | 8.420 | 8.640 | 8.640 | 16,546,516 |
| 2025-09-15 | 8.780 | 8.780 | 8.570 | 8.600 | 8.600 | 20,882,178 |
| 2025-09-12 | 8.600 | 9.070 | 8.540 | 8.780 | 8.780 | 36,795,707 |
| 2025-09-11 | 8.500 | 8.580 | 8.350 | 8.580 | 8.580 | 19,790,444 |
| 2025-09-10 | 8.360 | 8.760 | 8.360 | 8.550 | 8.550 | 29,419,967 |
| 2025-09-09 | 8.500 | 8.500 | 8.310 | 8.340 | 8.340 | 17,039,564 |
| 2025-09-08 | 8.470 | 8.620 | 8.400 | 8.550 | 8.550 | 19,615,394 |
| 2025-09-05 | 8.330 | 8.490 | 8.300 | 8.480 | 8.480 | 17,885,076 |
| 2025-09-04 | 8.640 | 8.660 | 8.170 | 8.310 | 8.310 | 29,522,794 |
| 2025-09-03 | 9.160 | 9.190 | 8.600 | 8.640 | 8.640 | 35,996,680 |
| 2025-09-02 | 9.340 | 9.390 | 8.940 | 9.160 | 9.160 | 37,597,203 |
| 2025-09-01 | 9.500 | 9.540 | 9.240 | 9.330 | 9.330 | 38,938,055 |
| 2025-08-29 | 9.630 | 9.870 | 9.480 | 9.550 | 9.550 | 65,139,959 |
| 2025-08-28 | 9.120 | 9.700 | 8.740 | 9.690 | 9.690 | 93,303,918 |
| 2025-08-27 | 9.410 | 9.650 | 9.130 | 9.150 | 9.150 | 68,525,851 |
| 2025-08-26 | 9.210 | 9.550 | 9.100 | 9.420 | 9.420 | 77,716,690 |
| 2025-08-25 | 8.990 | 9.140 | 8.950 | 9.130 | 9.130 | 46,861,990 |
| 2025-08-22 | 8.900 | 9.000 | 8.810 | 9.000 | 9.000 | 29,053,813 |
| 2025-08-21 | 9.030 | 9.050 | 8.870 | 8.910 | 8.910 | 29,787,800 |
| 2025-08-20 | 8.920 | 8.980 | 8.850 | 8.960 | 8.960 | 28,546,244 |
| 2025-08-19 | 8.910 | 8.950 | 8.800 | 8.920 | 8.920 | 26,190,943 |
| 2025-08-18 | 8.840 | 8.950 | 8.840 | 8.910 | 8.910 | 26,823,431 |
| 2025-08-15 | 8.760 | 8.860 | 8.730 | 8.840 | 8.840 | 21,932,393 |
| 2025-08-14 | 9.000 | 9.030 | 8.760 | 8.770 | 8.770 | 36,371,768 |
| 2025-08-13 | 8.970 | 9.090 | 8.960 | 9.030 | 9.030 | 31,395,549 |
| 2025-08-12 | 9.100 | 9.120 | 8.900 | 8.930 | 8.930 | 40,141,346 |
| 2025-08-11 | 9.070 | 9.170 | 9.040 | 9.130 | 9.130 | 33,863,619 |
| 2025-08-08 | 9.030 | 9.260 | 8.950 | 9.070 | 9.070 | 45,463,336 |
| 2025-08-07 | 9.220 | 9.250 | 9.030 | 9.070 | 9.070 | 44,317,978 |
| 2025-08-06 | 9.000 | 9.290 | 8.970 | 9.210 | 9.210 | 60,445,408 |
| 2025-08-05 | 9.130 | 9.160 | 8.960 | 9.050 | 9.050 | 52,429,389 |
| 2025-08-04 | 8.870 | 9.130 | 8.840 | 9.100 | 9.100 | 58,400,670 |
| 2025-08-01 | 9.030 | 9.120 | 8.820 | 8.820 | 8.820 | 58,636,777 |
| 2025-07-31 | 9.380 | 9.430 | 8.960 | 8.970 | 8.970 | 101,180,299 |
| 2025-07-30 | 10.160 | 10.350 | 9.580 | 9.660 | 9.660 | 118,270,892 |
| 2025-07-29 | 10.300 | 10.650 | 9.810 | 10.220 | 10.220 | 187,340,558 |
| 2025-07-28 | 9.580 | 10.890 | 9.500 | 10.890 | 10.890 | 135,818,431 |
| 2025-07-25 | 10.610 | 10.810 | 9.820 | 9.900 | 9.900 | 194,300,383 |
| 2025-07-24 | 10.500 | 10.500 | 9.660 | 9.830 | 9.830 | 210,007,435 |
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.