Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.080	18.930	17.810	18.400	18.400	51,967,228
2024-04-25	17.680	18.360	17.410	18.310	18.310	53,396,949
2024-04-24	17.000	17.480	16.790	17.460	17.460	31,039,345
2024-04-23	16.800	17.170	16.660	17.000	17.000	25,199,117
2024-04-22	16.900	17.200	16.680	16.980	16.980	17,404,198
2024-04-19	17.420	17.650	16.980	17.210	17.210	28,390,968
2024-04-18	17.290	17.910	17.120	17.590	17.590	36,625,970
2024-04-17	16.720	17.470	16.720	17.400	17.400	32,565,962
2024-04-16	16.660	17.030	16.480	16.600	16.600	24,663,849
2024-04-15	17.090	17.280	16.430	16.820	16.820	23,253,349
2024-04-12	16.990	17.500	16.820	17.160	17.160	27,005,854
2024-04-11	16.720	17.160	16.660	16.880	16.880	18,183,593
2024-04-10	17.150	17.350	16.650	16.870	16.870	19,451,450
2024-04-09	17.470	17.590	17.070	17.240	17.240	21,208,486
2024-04-08	17.760	18.140	17.440	17.500	17.500	26,314,981
2024-04-03	17.890	18.020	17.460	17.790	17.790	27,407,327
2024-04-02	18.720	18.790	18.000	18.150	18.150	27,176,476
2024-04-01	18.970	18.980	18.120	18.450	18.450	35,499,125
2024-03-29	18.560	19.100	18.370	18.760	18.760	20,585,680
2024-03-28	17.700	18.850	17.690	18.560	18.560	48,078,103
2024-03-27	18.110	18.790	17.500	17.540	17.540	55,892,682
2024-03-26	19.210	20.190	18.790	18.920	18.920	74,237,567
2024-03-25	21.440	21.870	19.390	19.600	19.600	109,234,661
2024-03-22	20.000	21.050	19.860	21.050	21.050	87,623,036
2024-03-21	17.920	19.140	17.540	19.140	19.140	60,652,088
2024-03-20	17.280	17.400	16.700	17.400	17.400	44,210,054
2024-03-19	16.070	17.330	15.920	16.730	16.730	29,151,968
2024-03-18	15.750	16.090	15.720	16.090	16.090	13,591,861
2024-03-15	15.330	15.760	15.190	15.700	15.700	11,821,442
2024-03-14	15.450	15.620	15.220	15.330	15.330	9,215,072
2024-03-13	15.330	15.590	15.270	15.500	15.500	9,187,209
2024-03-12	15.520	15.570	15.230	15.400	15.400	10,651,602
2024-03-11	15.180	15.480	15.130	15.480	15.480	11,638,966
2024-03-08	15.070	15.240	14.970	15.150	15.150	7,997,552
2024-03-07	15.200	15.340	14.980	15.000	15.000	9,196,293
2024-03-06	14.960	15.340	14.890	15.090	15.090	8,644,886
2024-03-05	15.010	15.120	14.880	14.980	14.980	8,344,558
2024-03-04	15.200	15.260	14.930	15.110	15.110	10,568,248
2024-03-01	14.820	15.020	14.730	14.890	14.890	9,920,160
2024-02-29	14.340	14.840	14.310	14.820	14.820	12,370,138
2024-02-28	14.770	15.230	14.340	14.350	14.350	16,718,410
2024-02-27	14.380	14.750	14.320	14.740	14.740	9,283,771
2024-02-26	14.350	14.630	14.300	14.380	14.380	11,654,907
2024-02-23	14.140	14.300	14.020	14.260	14.260	9,631,600
2024-02-22	14.070	14.280	13.910	14.080	14.080	8,236,572
2024-02-21	13.790	14.380	13.660	14.060	14.060	12,676,303
2024-02-20	13.920	13.970	13.680	13.890	13.890	9,792,140
2024-02-19	14.180	14.250	13.890	14.030	14.030	12,561,449
2024-02-08	13.650	14.140	13.520	14.100	14.100	17,892,616
2024-02-07	13.120	13.670	13.090	13.500	13.500	18,309,986
2024-02-06	11.810	13.130	11.750	12.980	12.980	14,635,838
2024-02-05	12.600	12.600	11.650	12.020	12.020	15,358,408
2024-02-02	13.180	13.250	12.400	12.680	12.680	15,042,321
2024-02-01	12.960	13.530	12.810	13.220	13.220	14,175,172
2024-01-31	13.310	13.440	12.970	13.020	13.020	11,471,413
2024-01-30	13.940	13.940	13.290	13.320	13.320	15,615,425
2024-01-29	14.230	14.480	13.970	13.980	13.980	15,026,063
2024-01-26	14.820	14.920	14.080	14.170	14.170	20,032,121
2024-01-25	14.500	14.960	14.360	14.910	14.910	13,289,594
2024-01-24	14.680	14.720	13.960	14.560	14.560	12,308,718

← NewerPage 11 of 21 · 1,217 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.