Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.940 | 6.970 | 6.770 | 6.880 | 6.880 | 22,361,650 |
| 2025-04-23 | 6.950 | 7.110 | 6.860 | 6.900 | 6.900 | 33,975,530 |
| 2025-04-22 | 7.110 | 7.380 | 6.990 | 7.050 | 7.050 | 67,743,372 |
| 2025-04-21 | 6.350 | 7.010 | 6.350 | 7.010 | 7.010 | 54,235,450 |
| 2025-04-18 | 6.550 | 6.590 | 6.360 | 6.370 | 6.370 | 28,446,033 |
| 2025-04-17 | 6.220 | 6.900 | 6.220 | 6.620 | 6.620 | 45,588,388 |
| 2025-04-16 | 6.520 | 6.690 | 6.180 | 6.270 | 6.270 | 19,705,250 |
| 2025-04-15 | 6.280 | 6.370 | 6.250 | 6.330 | 6.330 | 6,927,300 |
| 2025-04-14 | 6.260 | 6.390 | 6.260 | 6.340 | 6.340 | 9,459,400 |
| 2025-04-11 | 6.100 | 6.300 | 6.090 | 6.250 | 6.250 | 13,071,900 |
| 2025-04-10 | 6.080 | 6.270 | 6.030 | 6.160 | 6.160 | 19,132,650 |
| 2025-04-09 | 5.690 | 6.140 | 5.580 | 6.120 | 6.120 | 25,124,875 |
| 2025-04-08 | 5.900 | 6.010 | 5.570 | 5.740 | 5.740 | 21,801,399 |
| 2025-04-07 | 6.120 | 6.340 | 5.990 | 5.990 | 5.990 | 15,308,056 |
| 2025-04-03 | 6.620 | 6.820 | 6.570 | 6.660 | 6.660 | 10,688,332 |
| 2025-04-02 | 6.790 | 6.790 | 6.640 | 6.660 | 6.660 | 9,077,757 |
| 2025-04-01 | 6.660 | 6.900 | 6.620 | 6.760 | 6.760 | 15,845,656 |
| 2025-03-31 | 6.720 | 6.760 | 6.460 | 6.600 | 6.600 | 15,518,850 |
| 2025-03-28 | 7.030 | 7.080 | 6.760 | 6.780 | 6.780 | 18,454,500 |
| 2025-03-27 | 7.120 | 7.140 | 6.890 | 7.000 | 7.000 | 21,934,557 |
| 2025-03-26 | 7.070 | 7.290 | 6.930 | 7.150 | 7.150 | 48,189,522 |
| 2025-03-25 | 6.800 | 7.490 | 6.760 | 7.210 | 7.210 | 65,117,234 |
| 2025-03-24 | 7.040 | 7.090 | 6.640 | 6.810 | 6.810 | 13,794,384 |
| 2025-03-21 | 7.030 | 7.150 | 7.000 | 7.050 | 7.050 | 13,481,550 |
| 2025-03-20 | 6.890 | 7.200 | 6.870 | 7.060 | 7.060 | 16,363,083 |
| 2025-03-19 | 6.950 | 6.970 | 6.870 | 6.900 | 6.900 | 6,302,100 |
| 2025-03-18 | 6.950 | 6.980 | 6.910 | 6.960 | 6.960 | 6,680,935 |
| 2025-03-17 | 7.010 | 7.060 | 6.920 | 6.960 | 6.960 | 9,547,468 |
| 2025-03-14 | 6.980 | 7.010 | 6.850 | 6.980 | 6.980 | 12,217,502 |
| 2025-03-13 | 6.970 | 7.020 | 6.820 | 7.020 | 7.020 | 13,215,274 |
| 2025-03-12 | 7.030 | 7.070 | 6.960 | 6.980 | 6.980 | 13,764,677 |
| 2025-03-11 | 6.790 | 7.020 | 6.750 | 7.010 | 7.010 | 16,240,715 |
| 2025-03-10 | 6.880 | 6.980 | 6.800 | 6.850 | 6.850 | 10,138,315 |
| 2025-03-07 | 6.830 | 6.990 | 6.800 | 6.840 | 6.840 | 14,437,100 |
| 2025-03-06 | 6.790 | 6.880 | 6.740 | 6.850 | 6.850 | 10,431,700 |
| 2025-03-05 | 6.720 | 6.790 | 6.620 | 6.770 | 6.770 | 11,386,100 |
| 2025-03-04 | 6.500 | 6.730 | 6.470 | 6.720 | 6.720 | 13,166,750 |
| 2025-03-03 | 6.460 | 6.640 | 6.460 | 6.510 | 6.510 | 9,476,291 |
| 2025-02-28 | 6.640 | 6.660 | 6.440 | 6.440 | 6.440 | 10,137,600 |
| 2025-02-27 | 6.710 | 6.730 | 6.520 | 6.640 | 6.640 | 12,968,300 |
| 2025-02-26 | 6.660 | 6.730 | 6.580 | 6.710 | 6.710 | 11,166,400 |
| 2025-02-25 | 6.590 | 6.730 | 6.550 | 6.630 | 6.630 | 11,110,700 |
| 2025-02-24 | 6.600 | 6.710 | 6.560 | 6.640 | 6.640 | 9,519,100 |
| 2025-02-21 | 6.600 | 6.650 | 6.520 | 6.610 | 6.610 | 10,032,200 |
| 2025-02-20 | 6.510 | 6.650 | 6.500 | 6.610 | 6.610 | 10,675,000 |
| 2025-02-19 | 6.400 | 6.540 | 6.400 | 6.540 | 6.540 | 8,568,709 |
| 2025-02-18 | 6.500 | 6.530 | 6.340 | 6.400 | 6.400 | 9,807,102 |
| 2025-02-17 | 6.460 | 6.580 | 6.440 | 6.520 | 6.520 | 8,274,700 |
| 2025-02-14 | 6.460 | 6.510 | 6.410 | 6.430 | 6.430 | 8,042,750 |
| 2025-02-13 | 6.580 | 6.660 | 6.480 | 6.490 | 6.490 | 9,126,900 |
| 2025-02-12 | 6.490 | 6.580 | 6.490 | 6.580 | 6.580 | 6,641,700 |
| 2025-02-11 | 6.610 | 6.610 | 6.470 | 6.530 | 6.530 | 8,597,500 |
| 2025-02-10 | 6.550 | 6.620 | 6.520 | 6.610 | 6.610 | 8,420,250 |
| 2025-02-07 | 6.500 | 6.610 | 6.460 | 6.530 | 6.530 | 13,123,800 |
| 2025-02-06 | 6.350 | 6.470 | 6.320 | 6.470 | 6.470 | 9,545,600 |
| 2025-02-05 | 6.320 | 6.400 | 6.300 | 6.380 | 6.380 | 6,612,902 |
| 2025-01-27 | 6.330 | 6.420 | 6.230 | 6.270 | 6.270 | 6,660,801 |
| 2025-01-24 | 6.290 | 6.320 | 6.220 | 6.290 | 6.290 | 5,956,200 |
| 2025-01-23 | 6.320 | 6.430 | 6.270 | 6.270 | 6.270 | 6,960,500 |
| 2025-01-22 | 6.320 | 6.330 | 6.230 | 6.250 | 6.250 | 7,320,700 |
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.