Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.180	14.760	13.660	14.520	14.520	15,994,219
2024-01-22	15.300	15.300	14.100	14.180	14.180	23,255,757
2024-01-19	15.280	16.080	15.180	15.350	15.350	21,205,307
2024-01-18	14.880	15.170	14.650	15.150	15.150	15,435,793
2024-01-17	15.500	15.500	15.030	15.040	15.040	9,144,441
2024-01-16	15.320	15.700	15.180	15.570	15.570	12,228,385
2024-01-15	15.560	15.600	15.310	15.360	15.360	10,283,283
2024-01-12	15.650	15.950	15.590	15.600	15.600	12,085,884
2024-01-11	15.420	15.870	15.320	15.770	15.770	16,855,011
2024-01-10	15.400	15.860	15.400	15.450	15.450	22,861,933
2024-01-09	15.290	15.700	15.090	15.400	15.400	27,754,037
2024-01-08	14.810	14.960	14.660	14.680	14.680	7,719,600
2024-01-05	15.040	15.290	14.720	14.810	14.810	7,625,218
2024-01-04	15.330	15.330	14.980	15.120	15.120	6,244,280
2024-01-03	15.480	15.510	15.190	15.330	15.330	7,547,567
2024-01-02	15.540	15.650	15.430	15.510	15.510	7,199,491
2023-12-29	15.330	15.580	15.290	15.530	15.530	8,844,406
2023-12-28	14.580	15.390	14.500	15.380	15.380	15,642,241
2023-12-27	14.560	14.650	14.380	14.610	14.610	5,979,666
2023-12-26	14.610	14.620	14.410	14.480	14.480	9,298,668
2023-12-25	14.560	14.680	14.400	14.680	14.680	8,821,487
2023-12-22	14.160	14.520	13.960	14.380	14.380	16,058,347
2023-12-21	14.470	14.620	14.250	14.510	14.510	15,246,316
2023-12-20	14.910	14.990	14.460	14.530	14.530	11,765,845
2023-12-19	14.700	14.820	14.620	14.730	14.730	6,424,036
2023-12-18	15.060	15.060	14.610	14.700	14.700	9,329,052
2023-12-15	15.200	15.300	15.070	15.110	15.110	4,919,173
2023-12-14	15.280	15.370	15.080	15.110	15.110	5,874,167
2023-12-13	15.320	15.400	15.120	15.150	15.150	6,148,700
2023-12-12	15.500	15.510	15.260	15.340	15.340	5,303,279
2023-12-11	14.960	15.500	14.770	15.490	15.490	11,405,988
2023-12-08	15.300	15.470	14.980	15.020	15.020	8,758,800
2023-12-07	15.260	15.350	15.060	15.240	15.240	5,957,900
2023-12-06	15.200	15.470	15.120	15.260	15.260	6,526,694
2023-12-05	15.580	15.580	15.180	15.190	15.190	8,789,206
2023-12-04	16.010	16.020	15.420	15.550	15.550	13,961,061
2023-12-01	16.040	16.040	15.730	15.940	15.940	9,292,555
2023-11-30	16.400	16.470	15.810	16.040	16.040	12,928,424
2023-11-29	16.200	16.670	16.100	16.420	16.420	15,689,604
2023-11-28	16.040	16.250	15.940	16.190	16.190	7,905,013
2023-11-27	15.840	16.450	15.810	16.070	16.070	13,612,575
2023-11-24	16.080	16.090	15.770	15.850	15.850	6,075,500
2023-11-23	15.690	16.120	15.690	16.080	16.080	6,754,010
2023-11-22	16.000	16.080	15.700	15.710	15.710	7,157,892
2023-11-21	16.390	16.420	16.050	16.080	16.080	6,964,606
2023-11-20	16.250	16.460	16.080	16.380	16.380	12,132,087
2023-11-17	15.740	16.300	15.650	16.230	16.230	14,152,137
2023-11-16	16.370	16.440	15.770	15.810	15.810	16,437,941
2023-11-15	16.000	16.550	15.830	16.460	16.460	22,244,708
2023-11-14	15.600	15.810	15.530	15.670	15.670	6,473,912
2023-11-13	15.580	15.600	15.380	15.570	15.570	4,982,742
2023-11-10	15.700	15.710	15.520	15.550	15.550	5,606,866
2023-11-09	15.760	15.800	15.530	15.710	15.710	6,077,700
2023-11-08	15.600	15.720	15.540	15.640	15.640	6,021,170
2023-11-07	15.830	15.880	15.660	15.690	15.690	6,129,473
2023-11-06	15.570	15.930	15.520	15.770	15.770	10,027,373
2023-11-03	15.390	15.600	15.370	15.430	15.430	6,589,604
2023-11-02	15.590	15.660	15.290	15.300	15.300	7,726,431
2023-11-01	15.670	15.710	15.390	15.520	15.520	8,125,907
2023-10-31	15.860	15.970	15.510	15.600	15.600	9,756,386

← NewerPage 12 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.