Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.530 | 10.530 | 10.530 | 10.530 | 10.530 | 8,371,000 |
| 2025-07-22 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 14,459,570 |
| 2025-07-21 | 7.910 | 8.700 | 7.870 | 8.700 | 8.700 | 91,300,684 |
| 2025-07-18 | 7.850 | 7.910 | 7.760 | 7.910 | 7.910 | 18,220,500 |
| 2025-07-17 | 7.680 | 7.880 | 7.680 | 7.870 | 7.870 | 20,219,900 |
| 2025-07-16 | 7.740 | 7.830 | 7.660 | 7.700 | 7.700 | 14,611,017 |
| 2025-07-15 | 7.940 | 7.960 | 7.680 | 7.730 | 7.730 | 21,942,916 |
| 2025-07-14 | 7.880 | 8.130 | 7.880 | 7.960 | 7.960 | 32,907,711 |
| 2025-07-11 | 7.810 | 7.920 | 7.710 | 7.860 | 7.860 | 23,872,200 |
| 2025-07-10 | 7.740 | 7.840 | 7.700 | 7.760 | 7.760 | 18,948,050 |
| 2025-07-09 | 7.780 | 7.900 | 7.700 | 7.740 | 7.740 | 20,066,495 |
| 2025-07-08 | 7.740 | 7.800 | 7.660 | 7.780 | 7.780 | 14,453,600 |
| 2025-07-07 | 7.720 | 7.760 | 7.640 | 7.750 | 7.750 | 13,220,400 |
| 2025-07-04 | 7.870 | 7.900 | 7.710 | 7.720 | 7.720 | 19,990,900 |
| 2025-07-03 | 7.830 | 8.000 | 7.810 | 7.890 | 7.890 | 26,552,000 |
| 2025-07-02 | 7.880 | 7.930 | 7.760 | 7.870 | 7.870 | 28,054,650 |
| 2025-07-01 | 8.000 | 8.000 | 7.840 | 7.930 | 7.930 | 31,849,450 |
| 2025-06-30 | 7.840 | 8.010 | 7.820 | 8.000 | 8.000 | 43,118,511 |
| 2025-06-27 | 7.700 | 7.860 | 7.700 | 7.810 | 7.810 | 31,758,550 |
| 2025-06-26 | 7.610 | 7.880 | 7.610 | 7.760 | 7.760 | 41,506,551 |
| 2025-06-25 | 7.500 | 7.670 | 7.480 | 7.660 | 7.660 | 29,339,901 |
| 2025-06-24 | 7.420 | 7.550 | 7.340 | 7.500 | 7.500 | 18,698,117 |
| 2025-06-23 | 7.230 | 7.510 | 7.230 | 7.490 | 7.490 | 20,003,400 |
| 2025-06-20 | 7.280 | 7.330 | 7.210 | 7.230 | 7.230 | 14,657,500 |
| 2025-06-19 | 7.520 | 7.520 | 7.230 | 7.280 | 7.280 | 26,844,000 |
| 2025-06-18 | 7.590 | 7.720 | 7.510 | 7.560 | 7.560 | 24,332,500 |
| 2025-06-17 | 7.650 | 7.670 | 7.470 | 7.610 | 7.610 | 25,780,700 |
| 2025-06-16 | 7.630 | 7.730 | 7.550 | 7.690 | 7.690 | 27,554,600 |
| 2025-06-13 | 7.660 | 7.940 | 7.520 | 7.760 | 7.760 | 44,981,246 |
| 2025-06-12 | 7.570 | 7.660 | 7.440 | 7.510 | 7.510 | 22,103,345 |
| 2025-06-11 | 7.600 | 7.650 | 7.510 | 7.590 | 7.590 | 20,470,417 |
| 2025-06-10 | 7.620 | 7.730 | 7.480 | 7.620 | 7.620 | 40,179,501 |
| 2025-06-09 | 7.460 | 7.780 | 7.400 | 7.660 | 7.660 | 46,645,851 |
| 2025-06-06 | 7.410 | 7.580 | 7.370 | 7.420 | 7.420 | 30,499,400 |
| 2025-06-05 | 7.380 | 7.450 | 7.360 | 7.390 | 7.390 | 22,247,700 |
| 2025-06-04 | 7.380 | 7.460 | 7.350 | 7.410 | 7.410 | 21,908,400 |
| 2025-06-03 | 7.260 | 7.470 | 7.260 | 7.410 | 7.410 | 28,711,200 |
| 2025-05-30 | 7.320 | 7.380 | 7.200 | 7.240 | 7.240 | 24,230,450 |
| 2025-05-29 | 7.210 | 7.340 | 7.150 | 7.330 | 7.330 | 23,166,350 |
| 2025-05-28 | 7.360 | 7.390 | 7.180 | 7.210 | 7.210 | 30,482,250 |
| 2025-05-27 | 7.360 | 7.450 | 7.260 | 7.410 | 7.410 | 29,904,609 |
| 2025-05-26 | 7.250 | 7.410 | 7.180 | 7.380 | 7.380 | 33,769,561 |
| 2025-05-23 | 7.390 | 7.440 | 7.210 | 7.250 | 7.250 | 51,364,817 |
| 2025-05-22 | 7.860 | 7.970 | 7.460 | 7.490 | 7.490 | 82,503,984 |
| 2025-05-21 | 9.000 | 9.300 | 8.010 | 8.010 | 8.010 | 144,010,790 |
| 2025-05-20 | 8.050 | 8.680 | 8.050 | 8.680 | 8.680 | 63,150,271 |
| 2025-05-19 | 7.660 | 7.970 | 7.560 | 7.890 | 7.890 | 91,833,272 |
| 2025-05-16 | 7.440 | 8.250 | 7.330 | 7.920 | 7.920 | 126,442,436 |
| 2025-05-15 | 7.460 | 8.060 | 7.340 | 7.500 | 7.500 | 94,068,088 |
| 2025-05-14 | 7.340 | 7.820 | 7.280 | 7.330 | 7.330 | 28,117,809 |
| 2025-05-13 | 7.340 | 7.450 | 7.270 | 7.340 | 7.340 | 31,558,917 |
| 2025-05-12 | 7.330 | 7.650 | 7.270 | 7.520 | 7.520 | 34,040,400 |
| 2025-05-09 | 7.490 | 7.540 | 7.290 | 7.400 | 7.400 | 32,528,693 |
| 2025-05-08 | 7.160 | 7.550 | 7.110 | 7.510 | 7.510 | 45,220,574 |
| 2025-05-07 | 7.010 | 7.450 | 6.990 | 7.270 | 7.270 | 44,935,063 |
| 2025-05-06 | 6.850 | 6.930 | 6.850 | 6.920 | 6.920 | 12,588,700 |
| 2025-04-30 | 6.770 | 6.910 | 6.760 | 6.800 | 6.800 | 13,388,900 |
| 2025-04-29 | 6.680 | 6.880 | 6.650 | 6.780 | 6.780 | 13,683,596 |
| 2025-04-28 | 6.790 | 6.860 | 6.650 | 6.770 | 6.770 | 22,993,103 |
| 2025-04-25 | 6.900 | 6.920 | 6.770 | 6.790 | 6.790 | 15,432,530 |
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.