Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.800	15.130	14.610	15.020	15.020	7,363,884
2023-07-27	15.080	15.260	14.840	14.890	14.890	6,288,321
2023-07-26	15.390	15.490	15.030	15.160	15.160	7,582,906
2023-07-25	15.170	15.440	15.160	15.330	15.330	8,854,332
2023-07-24	15.040	15.220	14.820	14.970	14.970	6,011,376
2023-07-21	14.950	15.190	14.880	15.050	15.050	8,681,496
2023-07-20	15.350	15.360	14.960	15.010	15.010	10,339,458
2023-07-19	15.490	15.600	15.170	15.290	15.290	10,244,640
2023-07-18	15.330	15.690	15.250	15.530	15.530	9,099,976
2023-07-17	15.370	15.400	15.170	15.330	15.330	10,397,808
2023-07-14	15.620	15.680	15.280	15.370	15.370	17,522,054
2023-07-13	15.700	16.080	15.510	15.640	15.640	17,913,679
2023-07-12	15.780	15.940	15.610	15.690	15.690	12,662,456
2023-07-11	15.470	15.690	15.360	15.590	15.590	8,498,720
2023-07-10	15.550	15.790	15.360	15.660	15.660	12,024,687
2023-07-07	15.300	15.640	15.200	15.400	15.400	10,842,739
2023-07-06	15.310	15.520	15.150	15.360	15.360	10,163,188
2023-07-05	15.620	15.620	15.250	15.290	15.290	11,398,100
2023-07-04	15.420	15.620	15.340	15.590	15.590	13,951,424
2023-07-03	15.670	15.790	15.360	15.420	15.420	17,177,530
2023-06-30	15.360	15.750	15.220	15.560	15.560	17,203,319
2023-06-29	15.260	15.600	15.030	15.380	15.380	16,514,760
2023-06-28	15.340	15.360	14.820	15.250	15.250	18,829,475
2023-06-27	14.730	15.390	14.560	15.280	15.280	27,838,538
2023-06-26	14.240	14.960	14.170	14.690	14.690	17,771,702
2023-06-21	14.460	14.620	14.340	14.430	14.430	7,802,100
2023-06-20	14.420	14.560	14.320	14.460	14.460	7,391,914
2023-06-19	14.340	14.710	14.300	14.420	14.420	10,217,334
2023-06-16	14.360	14.510	14.190	14.410	14.410	11,764,780
2023-06-15	13.620	14.590	13.450	14.390	14.390	20,381,828
2023-06-14	13.650	13.680	13.500	13.620	13.620	5,531,200
2023-06-13	13.640	13.780	13.530	13.650	13.650	5,299,950
2023-06-12	13.330	13.720	13.160	13.670	13.670	9,048,068
2023-06-09	13.290	13.390	13.200	13.350	13.350	5,590,000
2023-06-08	13.300	13.440	13.160	13.250	13.250	6,111,998
2023-06-07	13.560	13.590	13.260	13.300	13.300	8,622,224
2023-06-06	14.060	14.060	13.460	13.490	13.490	12,019,947
2023-06-05	13.990	14.100	13.650	14.060	14.060	11,323,287
2023-06-02	13.620	14.140	13.510	13.990	13.990	13,161,175
2023-06-01	13.570	13.850	13.360	13.680	13.470	8,725,952
2023-05-31	13.850	13.870	13.540	13.590	13.381	9,676,753
2023-05-30	13.840	14.030	13.570	13.830	13.618	8,510,030
2023-05-29	14.010	14.100	13.730	13.840	13.628	8,689,397
2023-05-26	14.370	14.380	13.900	14.100	13.884	11,136,031
2023-05-25	14.080	14.680	14.070	14.430	14.209	14,618,302
2023-05-24	14.010	14.410	13.900	14.230	14.012	10,661,616
2023-05-23	14.060	14.260	13.970	14.010	13.795	5,770,816
2023-05-22	13.970	14.270	13.940	14.110	13.893	6,688,385
2023-05-19	13.870	14.180	13.870	14.130	13.913	7,582,691
2023-05-18	14.240	14.270	13.940	13.980	13.765	10,424,790
2023-05-17	14.700	14.860	14.140	14.330	14.110	17,357,201
2023-05-16	14.100	14.500	14.050	14.130	13.913	12,564,070
2023-05-15	13.590	14.110	13.500	14.040	13.825	12,336,655
2023-05-12	14.000	14.070	13.420	13.490	13.283	17,130,321
2023-05-11	14.200	14.270	13.980	14.020	13.805	8,896,079
2023-05-10	14.010	14.400	13.940	14.150	13.933	10,187,069
2023-05-09	14.400	14.500	14.000	14.060	13.844	13,740,512
2023-05-08	14.300	14.680	14.290	14.450	14.228	8,550,658
2023-05-05	14.750	14.790	14.180	14.260	14.041	12,514,400
2023-05-04	14.940	15.060	14.630	14.780	14.553	13,103,613

← NewerPage 14 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.