Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.430	16.150	15.390	15.850	15.850	21,447,958
2023-10-27	14.540	15.270	14.450	15.220	15.220	11,548,481
2023-10-26	14.360	14.630	14.160	14.620	14.620	5,520,188
2023-10-25	14.320	14.690	14.320	14.470	14.470	6,826,388
2023-10-24	14.040	14.330	13.880	14.310	14.310	6,831,600
2023-10-23	14.400	14.410	13.900	14.000	14.000	6,707,611
2023-10-20	14.510	14.770	14.430	14.490	14.490	4,958,148
2023-10-19	14.560	14.780	14.530	14.580	14.580	5,454,891
2023-10-18	15.010	15.040	14.680	14.730	14.730	6,255,004
2023-10-17	15.190	15.190	14.840	14.990	14.990	6,538,292
2023-10-16	15.300	15.330	15.060	15.130	15.130	6,750,900
2023-10-13	15.220	15.350	15.130	15.280	15.280	7,349,200
2023-10-12	15.230	15.380	15.220	15.280	15.280	6,317,320
2023-10-11	15.360	15.360	15.140	15.200	15.200	7,158,922
2023-10-10	15.170	15.500	15.120	15.250	15.250	10,881,242
2023-10-09	15.100	15.210	14.640	15.120	15.120	15,239,093
2023-09-28	14.700	15.300	14.700	15.150	15.150	14,211,719
2023-09-27	14.350	14.930	14.290	14.760	14.760	11,641,469
2023-09-26	14.320	14.530	14.320	14.410	14.410	5,234,402
2023-09-25	14.610	14.610	14.280	14.340	14.340	6,091,945
2023-09-22	14.240	14.610	14.230	14.610	14.610	7,601,708
2023-09-21	14.290	14.390	14.200	14.240	14.240	5,700,200
2023-09-20	14.500	14.560	14.260	14.300	14.300	6,125,294
2023-09-19	14.710	14.750	14.380	14.540	14.540	6,312,329
2023-09-18	14.500	14.850	14.370	14.690	14.690	7,795,448
2023-09-15	14.610	14.770	14.470	14.520	14.520	8,475,815
2023-09-14	14.700	14.720	14.430	14.550	14.550	6,502,160
2023-09-13	14.900	14.920	14.530	14.690	14.690	8,498,475
2023-09-12	15.000	15.060	14.880	14.900	14.900	7,600,460
2023-09-11	15.170	15.170	14.930	15.010	15.010	10,052,942
2023-09-08	15.000	15.210	14.930	15.100	15.100	7,625,376
2023-09-07	15.660	15.740	15.060	15.130	15.130	11,777,134
2023-09-06	15.600	15.790	15.430	15.570	15.570	12,776,955
2023-09-05	15.980	15.990	15.610	15.820	15.820	18,421,752
2023-09-04	15.400	15.860	15.380	15.820	15.820	23,877,935
2023-09-01	14.880	15.570	14.880	15.400	15.400	22,828,374
2023-08-31	14.400	14.670	14.360	14.620	14.620	12,817,491
2023-08-30	14.430	14.600	14.260	14.400	14.400	10,816,274
2023-08-29	13.550	14.180	13.470	14.170	14.170	8,751,870
2023-08-28	14.150	14.260	13.510	13.620	13.620	9,052,793
2023-08-25	13.650	13.820	13.430	13.540	13.540	5,652,600
2023-08-24	13.650	13.960	13.640	13.750	13.750	5,602,796
2023-08-23	13.880	13.880	13.550	13.550	13.550	5,282,380
2023-08-22	13.840	14.020	13.610	13.880	13.880	5,614,300
2023-08-21	13.870	14.170	13.810	13.830	13.830	5,585,269
2023-08-18	14.150	14.290	13.970	13.990	13.990	5,551,915
2023-08-17	13.850	14.210	13.770	14.090	14.090	4,485,897
2023-08-16	13.990	14.100	13.870	13.870	13.870	3,997,382
2023-08-15	14.280	14.310	13.930	14.040	14.040	4,713,466
2023-08-14	14.160	14.320	14.010	14.260	14.260	6,851,162
2023-08-11	14.680	14.680	14.200	14.250	14.250	8,444,263
2023-08-10	14.680	14.760	14.580	14.670	14.670	4,483,143
2023-08-09	14.830	14.890	14.560	14.640	14.640	5,834,947
2023-08-08	14.790	14.980	14.750	14.910	14.910	5,219,414
2023-08-07	14.940	14.990	14.740	14.820	14.820	5,731,762
2023-08-04	14.900	15.080	14.750	14.910	14.910	7,122,876
2023-08-03	15.070	15.090	14.850	14.890	14.890	7,592,586
2023-08-02	15.200	15.510	15.120	15.180	15.180	9,054,496
2023-08-01	15.050	15.130	14.910	15.080	15.080	7,172,772
2023-07-31	15.020	15.360	14.870	14.980	14.980	8,172,930

← NewerPage 13 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.