Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.990 | 7.200 | 6.970 | 7.200 | 7.200 | 12,553,390 |
| 2024-10-25 | 6.930 | 7.010 | 6.900 | 6.990 | 6.990 | 8,879,766 |
| 2024-10-24 | 6.960 | 7.010 | 6.850 | 6.910 | 6.910 | 8,626,131 |
| 2024-10-23 | 6.900 | 7.130 | 6.850 | 7.040 | 7.040 | 17,400,645 |
| 2024-10-22 | 6.960 | 6.980 | 6.800 | 6.910 | 6.910 | 10,073,847 |
| 2024-10-21 | 6.840 | 7.010 | 6.790 | 6.950 | 6.950 | 12,828,300 |
| 2024-10-18 | 6.630 | 6.870 | 6.580 | 6.800 | 6.800 | 11,686,392 |
| 2024-10-17 | 6.660 | 6.810 | 6.640 | 6.670 | 6.670 | 7,417,300 |
| 2024-10-16 | 6.630 | 6.740 | 6.580 | 6.640 | 6.640 | 6,579,800 |
| 2024-10-15 | 6.730 | 6.880 | 6.600 | 6.710 | 6.710 | 9,513,002 |
| 2024-10-14 | 6.580 | 6.780 | 6.570 | 6.730 | 6.730 | 11,094,902 |
| 2024-10-11 | 6.900 | 6.900 | 6.420 | 6.480 | 6.480 | 12,690,700 |
| 2024-10-10 | 6.800 | 7.130 | 6.650 | 6.910 | 6.910 | 19,282,271 |
| 2024-10-09 | 7.170 | 7.170 | 6.660 | 6.720 | 6.720 | 20,718,403 |
| 2024-10-08 | 7.450 | 7.480 | 6.820 | 7.220 | 7.220 | 34,048,940 |
| 2024-09-30 | 6.490 | 6.860 | 6.370 | 6.800 | 6.800 | 26,863,160 |
| 2024-09-27 | 6.150 | 6.360 | 6.120 | 6.280 | 6.280 | 13,485,199 |
| 2024-09-26 | 5.990 | 6.100 | 5.970 | 6.090 | 6.090 | 7,954,900 |
| 2024-09-25 | 5.990 | 6.130 | 5.930 | 5.980 | 5.980 | 13,457,200 |
| 2024-09-24 | 5.630 | 6.020 | 5.620 | 5.990 | 5.990 | 15,538,300 |
| 2024-09-23 | 5.520 | 5.630 | 5.500 | 5.620 | 5.620 | 5,247,500 |
| 2024-09-20 | 5.540 | 5.550 | 5.460 | 5.530 | 5.530 | 3,898,900 |
| 2024-09-19 | 5.450 | 5.550 | 5.370 | 5.540 | 5.540 | 4,929,400 |
| 2024-09-18 | 5.470 | 5.480 | 5.300 | 5.410 | 5.410 | 4,289,400 |
| 2024-09-13 | 5.530 | 5.550 | 5.450 | 5.460 | 5.460 | 3,472,400 |
| 2024-09-12 | 5.460 | 5.570 | 5.460 | 5.500 | 5.500 | 3,446,300 |
| 2024-09-11 | 5.510 | 5.540 | 5.460 | 5.490 | 5.490 | 3,478,400 |
| 2024-09-10 | 5.500 | 5.570 | 5.440 | 5.550 | 5.550 | 5,180,000 |
| 2024-09-09 | 5.430 | 5.530 | 5.410 | 5.490 | 5.490 | 3,617,598 |
| 2024-09-06 | 5.580 | 5.610 | 5.480 | 5.480 | 5.480 | 5,316,048 |
| 2024-09-05 | 5.450 | 5.690 | 5.440 | 5.570 | 5.570 | 9,110,393 |
| 2024-09-04 | 5.510 | 5.570 | 5.460 | 5.480 | 5.480 | 4,456,285 |
| 2024-09-03 | 5.470 | 5.570 | 5.460 | 5.540 | 5.540 | 3,842,900 |
| 2024-09-02 | 5.580 | 5.600 | 5.470 | 5.470 | 5.470 | 5,452,900 |
| 2024-08-30 | 5.530 | 5.650 | 5.490 | 5.580 | 5.580 | 7,420,100 |
| 2024-08-29 | 5.380 | 5.550 | 5.370 | 5.510 | 5.510 | 4,868,700 |
| 2024-08-28 | 5.400 | 5.490 | 5.330 | 5.430 | 5.430 | 5,769,000 |
| 2024-08-27 | 5.560 | 5.590 | 5.410 | 5.420 | 5.420 | 6,525,100 |
| 2024-08-26 | 5.510 | 5.590 | 5.430 | 5.590 | 5.590 | 8,315,715 |
| 2024-08-23 | 5.730 | 5.750 | 5.450 | 5.510 | 5.510 | 17,573,817 |
| 2024-08-22 | 5.910 | 5.990 | 5.870 | 5.900 | 5.900 | 6,175,400 |
| 2024-08-21 | 5.850 | 5.960 | 5.850 | 5.910 | 5.910 | 4,348,700 |
| 2024-08-20 | 5.960 | 6.040 | 5.880 | 5.910 | 5.910 | 5,571,600 |
| 2024-08-19 | 5.960 | 6.070 | 5.920 | 5.980 | 5.980 | 5,970,100 |
| 2024-08-16 | 6.070 | 6.130 | 5.960 | 5.980 | 5.980 | 7,294,800 |
| 2024-08-15 | 6.050 | 6.120 | 5.950 | 6.080 | 6.080 | 7,001,600 |
| 2024-08-14 | 6.110 | 6.190 | 6.050 | 6.050 | 6.050 | 5,320,203 |
| 2024-08-13 | 6.100 | 6.190 | 6.070 | 6.170 | 6.170 | 6,150,563 |
| 2024-08-12 | 6.190 | 6.210 | 6.060 | 6.100 | 6.100 | 6,699,450 |
| 2024-08-09 | 6.250 | 6.350 | 6.170 | 6.190 | 6.190 | 8,971,713 |
| 2024-08-08 | 6.480 | 6.510 | 6.260 | 6.270 | 6.270 | 12,518,350 |
| 2024-08-07 | 6.370 | 6.550 | 6.360 | 6.510 | 6.510 | 15,559,400 |
| 2024-08-06 | 6.200 | 6.550 | 6.130 | 6.400 | 6.400 | 20,440,163 |
| 2024-08-05 | 6.340 | 6.490 | 6.160 | 6.190 | 6.190 | 13,894,398 |
| 2024-08-02 | 6.480 | 6.570 | 6.380 | 6.420 | 6.420 | 15,102,016 |
| 2024-08-01 | 6.350 | 6.610 | 6.330 | 6.510 | 6.510 | 24,288,400 |
| 2024-07-31 | 6.090 | 6.500 | 6.040 | 6.370 | 6.370 | 28,329,623 |
| 2024-07-30 | 6.020 | 6.110 | 5.950 | 6.040 | 6.040 | 11,931,100 |
| 2024-07-29 | 5.950 | 6.060 | 5.930 | 6.020 | 6.020 | 13,632,200 |
| 2024-07-26 | 5.600 | 5.960 | 5.590 | 5.910 | 5.910 | 16,098,301 |
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.