Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.520 | 6.550 | 6.380 | 6.440 | 6.440 | 6,153,000 |
| 2025-01-20 | 6.450 | 6.610 | 6.390 | 6.520 | 6.520 | 8,816,000 |
| 2025-01-17 | 6.380 | 6.450 | 6.310 | 6.410 | 6.410 | 6,220,700 |
| 2025-01-16 | 6.480 | 6.500 | 6.350 | 6.420 | 6.420 | 6,574,000 |
| 2025-01-15 | 6.480 | 6.560 | 6.400 | 6.420 | 6.420 | 6,602,100 |
| 2025-01-14 | 6.330 | 6.500 | 6.310 | 6.490 | 6.490 | 8,888,105 |
| 2025-01-13 | 6.120 | 6.340 | 6.010 | 6.280 | 6.280 | 8,453,400 |
| 2025-01-10 | 6.410 | 6.470 | 6.170 | 6.180 | 6.180 | 9,323,800 |
| 2025-01-09 | 6.400 | 6.520 | 6.350 | 6.430 | 6.430 | 9,073,000 |
| 2025-01-08 | 6.350 | 6.510 | 6.130 | 6.390 | 6.390 | 15,514,210 |
| 2025-01-07 | 6.130 | 6.420 | 6.100 | 6.380 | 6.380 | 16,289,210 |
| 2025-01-06 | 6.080 | 6.170 | 5.830 | 6.070 | 6.070 | 11,529,600 |
| 2025-01-03 | 6.600 | 6.630 | 6.040 | 6.070 | 6.070 | 22,110,200 |
| 2025-01-02 | 6.880 | 7.010 | 6.480 | 6.540 | 6.540 | 24,238,600 |
| 2024-12-31 | 7.330 | 7.370 | 6.860 | 6.880 | 6.880 | 27,528,563 |
| 2024-12-30 | 7.430 | 7.630 | 7.170 | 7.210 | 7.210 | 47,706,100 |
| 2024-12-27 | 6.900 | 7.440 | 6.900 | 7.440 | 7.440 | 55,402,904 |
| 2024-12-26 | 6.660 | 6.830 | 6.660 | 6.760 | 6.760 | 5,701,404 |
| 2024-12-25 | 6.890 | 6.890 | 6.570 | 6.660 | 6.660 | 8,167,153 |
| 2024-12-24 | 6.860 | 6.970 | 6.750 | 6.850 | 6.850 | 8,253,000 |
| 2024-12-23 | 7.260 | 7.300 | 6.850 | 6.860 | 6.860 | 15,669,000 |
| 2024-12-20 | 7.150 | 7.370 | 7.130 | 7.260 | 7.260 | 10,846,500 |
| 2024-12-19 | 7.210 | 7.290 | 7.070 | 7.140 | 7.140 | 15,005,400 |
| 2024-12-18 | 7.360 | 7.550 | 7.300 | 7.340 | 7.340 | 16,954,300 |
| 2024-12-17 | 7.550 | 7.650 | 7.250 | 7.250 | 7.250 | 20,249,700 |
| 2024-12-16 | 7.530 | 7.800 | 7.430 | 7.540 | 7.540 | 17,410,909 |
| 2024-12-13 | 7.580 | 7.730 | 7.360 | 7.520 | 7.520 | 24,166,900 |
| 2024-12-12 | 7.550 | 7.780 | 7.520 | 7.600 | 7.600 | 24,593,000 |
| 2024-12-11 | 7.530 | 7.530 | 7.430 | 7.520 | 7.520 | 15,209,000 |
| 2024-12-10 | 7.670 | 7.730 | 7.480 | 7.500 | 7.500 | 22,634,506 |
| 2024-12-09 | 7.570 | 7.660 | 7.440 | 7.530 | 7.530 | 23,800,788 |
| 2024-12-06 | 7.680 | 7.800 | 7.410 | 7.660 | 7.660 | 50,083,847 |
| 2024-12-05 | 7.180 | 7.950 | 7.170 | 7.680 | 7.680 | 71,627,802 |
| 2024-12-04 | 7.530 | 7.540 | 7.160 | 7.230 | 7.230 | 13,820,700 |
| 2024-12-03 | 7.330 | 7.450 | 7.250 | 7.390 | 7.390 | 13,074,352 |
| 2024-12-02 | 7.200 | 7.390 | 7.160 | 7.330 | 7.330 | 13,841,550 |
| 2024-11-29 | 7.150 | 7.220 | 7.070 | 7.180 | 7.180 | 10,633,103 |
| 2024-11-28 | 7.100 | 7.320 | 7.060 | 7.180 | 7.180 | 17,350,650 |
| 2024-11-27 | 6.900 | 7.210 | 6.770 | 7.120 | 7.120 | 12,965,800 |
| 2024-11-26 | 7.000 | 7.080 | 6.910 | 6.930 | 6.930 | 7,102,400 |
| 2024-11-25 | 7.050 | 7.060 | 6.880 | 7.010 | 7.010 | 8,363,671 |
| 2024-11-22 | 7.250 | 7.390 | 6.980 | 6.990 | 6.990 | 13,654,472 |
| 2024-11-21 | 7.080 | 7.400 | 7.040 | 7.260 | 7.260 | 16,944,472 |
| 2024-11-20 | 6.930 | 7.120 | 6.900 | 7.080 | 7.080 | 9,248,803 |
| 2024-11-19 | 6.830 | 6.950 | 6.740 | 6.940 | 6.940 | 9,019,483 |
| 2024-11-18 | 6.870 | 6.950 | 6.660 | 6.750 | 6.750 | 8,745,000 |
| 2024-11-15 | 7.000 | 7.050 | 6.800 | 6.800 | 6.800 | 9,009,600 |
| 2024-11-14 | 7.270 | 7.270 | 6.980 | 6.990 | 6.990 | 9,654,711 |
| 2024-11-13 | 7.280 | 7.370 | 7.120 | 7.290 | 7.290 | 10,124,350 |
| 2024-11-12 | 7.460 | 7.540 | 7.250 | 7.330 | 7.330 | 18,838,642 |
| 2024-11-11 | 7.430 | 7.470 | 7.330 | 7.420 | 7.420 | 17,201,314 |
| 2024-11-08 | 7.330 | 7.590 | 7.270 | 7.360 | 7.360 | 22,713,905 |
| 2024-11-07 | 7.170 | 7.350 | 7.100 | 7.270 | 7.270 | 15,793,170 |
| 2024-11-06 | 7.280 | 7.420 | 7.120 | 7.240 | 7.240 | 23,231,601 |
| 2024-11-05 | 6.970 | 7.270 | 6.960 | 7.220 | 7.220 | 20,777,403 |
| 2024-11-04 | 6.610 | 7.040 | 6.600 | 6.950 | 6.950 | 14,722,477 |
| 2024-11-01 | 6.850 | 6.980 | 6.590 | 6.610 | 6.610 | 12,589,800 |
| 2024-10-31 | 6.850 | 6.970 | 6.810 | 6.930 | 6.930 | 10,600,191 |
| 2024-10-30 | 6.900 | 6.980 | 6.800 | 6.840 | 6.840 | 11,216,900 |
| 2024-10-29 | 7.090 | 7.280 | 6.930 | 6.940 | 6.940 | 20,255,266 |
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.