Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.510	13.870	13.420	13.650	13.650	9,308,804
2024-07-24	13.570	14.030	13.560	13.660	13.660	11,548,996
2024-07-23	14.120	14.150	13.600	13.600	13.600	12,618,400
2024-07-22	14.290	14.340	13.990	14.130	14.130	12,665,800
2024-07-19	14.400	14.610	14.230	14.390	14.390	10,160,656
2024-07-18	14.520	14.540	14.100	14.490	14.490	15,388,678
2024-07-17	15.100	15.100	14.620	14.630	14.630	13,692,602
2024-07-16	15.090	15.150	14.850	15.060	15.060	10,519,700
2024-07-15	15.370	15.460	15.050	15.180	15.180	8,270,978
2024-07-12	15.730	15.820	15.350	15.460	15.460	12,523,778
2024-07-11	15.740	15.830	15.520	15.790	15.790	13,438,504
2024-07-10	15.650	15.890	15.430	15.450	15.450	13,042,525
2024-07-09	14.810	15.730	14.750	15.660	15.660	17,042,619
2024-07-08	15.210	15.280	14.780	14.830	14.830	9,950,739
2024-07-05	15.130	15.130	15.130	15.130	15.130	0
2024-07-04	15.370	15.610	15.070	15.130	15.130	11,823,900
2024-07-03	15.580	15.700	15.310	15.350	15.350	12,356,300
2024-07-02	15.670	15.790	15.360	15.490	15.490	13,356,541
2024-07-01	15.200	15.730	15.190	15.670	15.670	16,166,482
2024-06-28	14.820	15.550	14.820	15.240	15.240	15,195,267
2024-06-27	15.210	15.270	14.890	14.890	14.890	10,488,088
2024-06-26	15.080	15.340	14.850	15.330	15.330	11,874,776
2024-06-25	15.200	15.330	14.980	15.110	15.110	9,261,828
2024-06-24	15.600	15.630	15.080	15.100	15.100	13,077,573
2024-06-21	15.630	15.900	15.600	15.640	15.640	9,748,783
2024-06-20	16.120	16.260	15.670	15.690	15.690	13,815,192
2024-06-19	16.530	16.530	16.130	16.150	16.150	12,774,567
2024-06-18	16.990	17.290	16.850	16.900	16.900	16,682,682
2024-06-17	16.900	17.090	16.820	16.850	16.850	13,867,500
2024-06-14	17.010	17.540	16.860	16.970	16.970	29,350,331
2024-06-13	17.160	17.330	16.830	16.990	16.990	15,569,312
2024-06-12	16.890	17.300	16.860	17.210	17.210	15,106,405
2024-06-11	16.580	17.050	16.290	17.000	17.000	13,765,944
2024-06-07	16.920	17.090	16.580	16.810	16.810	14,055,445
2024-06-06	17.280	17.440	16.690	16.800	16.800	23,428,171
2024-06-05	17.750	17.750	17.200	17.220	17.220	19,500,902
2024-06-04	17.370	17.950	17.260	17.950	17.950	23,833,892
2024-06-03	17.300	17.580	17.010	17.400	17.400	17,171,871
2024-05-31	16.950	17.710	16.950	17.280	17.280	23,541,728
2024-05-30	17.450	17.790	16.980	17.040	17.040	25,639,611
2024-05-29	17.410	17.950	17.370	17.640	17.640	22,801,984
2024-05-28	17.880	17.990	17.410	17.410	17.410	27,143,300
2024-05-27	18.590	18.590	17.700	18.160	18.160	39,300,107
2024-05-24	18.400	18.920	18.000	18.600	18.600	63,069,629
2024-05-23	17.520	18.630	17.110	18.150	18.150	48,669,265
2024-05-22	17.360	17.860	17.350	17.540	17.540	20,316,005
2024-05-21	17.590	17.740	17.280	17.310	17.310	16,798,578
2024-05-20	17.350	17.750	17.260	17.480	17.480	25,040,381
2024-05-17	17.130	17.680	16.780	17.430	17.430	45,511,448
2024-05-16	18.600	18.780	18.160	18.250	18.250	25,029,078
2024-05-15	18.000	18.700	17.990	18.450	18.450	28,395,855
2024-05-14	18.170	18.340	17.780	18.020	18.020	19,739,174
2024-05-13	17.700	18.380	17.330	18.180	18.180	19,098,574
2024-05-10	18.190	18.300	17.900	17.980	17.980	14,295,864
2024-05-09	17.840	18.330	17.840	18.180	18.180	19,889,470
2024-05-08	18.360	18.400	17.780	17.960	17.960	27,204,023
2024-05-07	18.580	18.990	18.410	18.550	18.550	27,976,600
2024-05-06	18.630	19.100	18.120	18.760	18.760	39,868,859
2024-04-30	18.810	19.120	18.350	18.360	18.360	50,693,780
2024-04-29	18.490	19.680	18.130	19.650	19.650	47,012,914

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.2100 CNY
2022-07-04	0.1200 CNY
2021-06-23	0.1700 CNY
2020-06-03	0.2000 CNY
2019-05-30	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.