Hunan Boyun New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.700	17.070	16.490	16.830	16.830	31,689,687
2026-10-19	17.010	17.050	15.930	16.790	16.790	48,817,266
2026-10-16	16.790	18.020	16.490	17.180	17.180	64,637,172
2026-10-15	16.760	16.880	16.360	16.420	16.420	30,591,072
2026-10-14	17.580	17.940	17.220	17.220	17.220	27,898,256
2026-10-13	17.000	18.100	16.580	17.840	17.840	42,764,809
2026-10-12	18.440	18.450	17.420	17.430	17.430	31,866,613
2026-10-09	19.140	19.140	17.610	18.510	18.510	48,977,039
2026-10-08	19.670	19.980	19.000	19.180	19.180	42,508,727
2026-09-30	20.180	20.280	19.610	19.700	19.700	41,738,812
2026-09-29	19.800	20.340	19.700	20.150	20.150	49,589,398
2026-09-28	22.470	22.510	20.220	20.380	20.380	102,447,438
2026-09-24	21.150	23.200	21.000	22.470	22.470	138,603,141
2026-09-23	22.200	22.330	21.060	21.300	21.300	57,194,133
2026-09-22	22.660	22.820	21.800	21.860	21.860	72,623,086
2026-09-21	22.250	22.980	21.980	22.680	22.680	81,933,039
2026-09-18	21.760	22.390	21.550	22.030	22.030	75,093,359
2026-09-17	22.080	22.880	21.560	21.790	21.790	84,073,078
2026-09-16	21.860	22.650	21.280	22.300	22.300	103,687,453
2026-09-15	22.080	23.300	22.080	22.320	22.320	108,670,117
2026-09-14	23.500	23.770	21.650	22.820	22.820	148,833,203
2026-09-11	21.840	24.090	21.460	23.530	23.530	190,269,250
2026-09-10	21.890	23.290	21.880	21.900	21.900	131,812,078
2026-09-09	21.620	23.500	20.840	22.500	22.500	180,614,938
2026-09-08	20.800	22.320	20.310	22.320	22.320	165,045,062
2026-09-07	21.230	21.360	20.500	20.840	20.840	102,074,422
2026-09-04	22.010	22.850	21.160	21.320	21.320	187,698,391
2026-09-03	20.700	22.000	19.920	22.000	22.000	179,846,891
2026-09-02	17.880	20.000	17.850	20.000	20.000	68,868,953
2026-09-01	18.500	18.540	17.910	18.180	18.180	35,366,633
2026-08-31	17.880	18.620	17.710	18.530	18.530	35,383,664
2026-08-28	18.360	18.550	18.160	18.210	18.210	34,596,172
2026-08-27	17.420	18.430	17.340	18.400	18.400	50,131,551
2026-08-26	17.520	17.780	17.030	17.420	17.420	33,806,137
2026-08-25	17.000	17.780	16.620	17.550	17.550	46,778,641
2026-08-24	17.780	18.090	16.940	17.460	17.460	40,272,586
2026-08-21	17.180	17.940	16.900	17.780	17.780	39,524,617
2026-08-20	17.920	18.040	17.110	17.290	17.290	42,875,109
2026-08-19	19.630	19.690	17.580	17.580	17.580	62,520,051
2026-08-18	19.730	20.200	19.270	19.530	19.530	54,333,223
2026-08-17	19.190	19.990	19.190	19.930	19.930	66,776,336
2026-08-14	18.760	19.050	18.500	18.960	18.960	36,581,879
2026-08-13	19.260	19.340	18.590	18.590	18.590	36,555,828
2026-08-12	18.780	19.330	18.640	19.130	19.130	38,201,426
2026-08-11	18.730	19.180	18.420	18.700	18.700	46,623,852
2026-08-10	19.280	19.620	18.610	19.140	19.140	57,868,113
2026-08-07	18.900	19.320	18.240	19.200	19.200	80,475,984
2026-08-06	17.800	19.150	17.740	18.720	18.720	85,313,820
2026-08-05	16.930	18.120	16.800	17.860	17.860	68,142,188
2026-08-04	15.950	16.990	15.800	16.890	16.890	59,931,555
2026-08-03	15.500	16.020	15.300	15.750	15.750	41,792,098
2026-07-31	15.670	16.200	15.420	15.450	15.450	41,953,172
2026-07-30	16.110	16.520	14.900	15.020	15.020	40,140,461
2026-07-29	16.600	16.870	15.680	16.200	16.200	41,592,434
2026-07-28	17.280	17.920	16.510	16.640	16.640	42,229,180
2026-07-27	16.670	17.370	16.600	17.340	17.340	35,416,664
2026-07-24	17.300	17.650	16.620	16.830	16.830	38,510,574
2026-07-23	17.020	18.050	17.010	17.530	17.530	47,259,465
2026-07-22	17.540	17.900	16.860	17.080	17.080	45,970,520
2026-07-21	16.870	17.750	14.750	17.740	17.740	70,943,031

Page 1 of 21 · 1,216 trading daysOlder →

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.