Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.250	15.550	14.750	14.800	14.573	23,178,937
2023-04-27	14.460	15.220	14.180	15.160	14.927	19,153,086
2023-04-26	14.010	14.880	14.000	14.510	14.287	15,547,520
2023-04-25	14.500	14.640	13.880	14.140	13.923	17,280,121
2023-04-24	14.890	14.990	14.390	14.500	14.277	13,760,718
2023-04-21	15.520	15.600	14.740	14.770	14.543	16,566,623
2023-04-20	15.590	15.620	15.230	15.570	15.331	10,231,891
2023-04-19	15.810	15.810	15.550	15.590	15.351	10,491,761
2023-04-18	15.810	16.030	15.450	15.720	15.479	11,734,669
2023-04-17	15.610	15.870	15.500	15.810	15.567	11,820,832
2023-04-14	15.070	15.680	15.060	15.550	15.311	17,745,503
2023-04-13	15.170	15.300	14.980	15.090	14.858	10,754,386
2023-04-12	15.330	15.400	15.030	15.170	14.937	13,693,688
2023-04-11	15.670	15.680	15.000	15.320	15.085	16,924,263
2023-04-10	15.340	15.740	15.280	15.660	15.420	14,704,511
2023-04-07	15.220	15.460	15.150	15.260	15.026	7,341,505
2023-04-06	15.280	15.450	15.000	15.260	15.026	10,491,658
2023-04-04	15.790	15.790	15.100	15.280	15.045	19,938,333
2023-04-03	15.640	15.940	15.370	15.860	15.617	12,710,100
2023-03-31	15.850	16.030	15.560	15.640	15.400	10,113,999
2023-03-30	15.410	15.810	15.360	15.800	15.558	9,056,573
2023-03-29	15.690	15.970	15.420	15.490	15.252	10,202,666
2023-03-28	16.160	16.220	15.560	15.650	15.410	11,081,751
2023-03-27	15.770	16.250	15.580	16.130	15.882	14,005,502
2023-03-24	15.870	16.130	15.750	15.800	15.558	11,564,638
2023-03-23	16.300	16.390	15.660	15.770	15.528	20,943,919
2023-03-22	16.610	16.860	16.240	16.280	16.030	10,698,506
2023-03-21	16.310	16.670	16.200	16.500	16.247	10,181,403
2023-03-20	16.000	16.490	15.610	16.290	16.040	14,492,026
2023-03-17	16.270	16.370	15.830	15.890	15.646	14,561,291
2023-03-16	17.110	17.210	16.010	16.220	15.971	20,935,840
2023-03-15	17.340	17.720	17.110	17.150	16.887	13,303,820
2023-03-14	17.580	17.670	16.750	17.090	16.828	19,212,553
2023-03-13	17.580	17.850	17.310	17.560	17.290	12,980,803
2023-03-10	18.140	18.230	17.480	17.580	17.310	18,479,090
2023-03-09	18.710	18.880	18.200	18.340	18.059	13,147,402
2023-03-08	18.850	19.640	18.370	18.410	18.127	23,365,200
2023-03-07	19.000	19.210	18.610	19.010	18.718	25,200,696
2023-03-06	17.770	19.300	17.550	19.000	18.708	31,522,446
2023-03-03	18.270	18.390	17.800	17.820	17.546	12,573,363
2023-03-02	18.500	18.650	18.000	18.090	17.812	14,869,501
2023-03-01	18.620	18.800	18.360	18.590	18.305	15,165,517
2023-02-28	18.480	18.780	18.280	18.690	18.403	20,539,235
2023-02-27	17.970	19.180	17.960	18.760	18.472	37,269,385
2023-02-24	19.030	19.160	17.760	17.960	17.684	29,301,330
2023-02-23	17.470	18.300	17.330	18.150	17.871	21,886,931
2023-02-22	17.180	17.900	17.030	17.430	17.162	18,461,773
2023-02-21	17.100	17.600	16.810	17.180	16.916	18,589,569
2023-02-20	16.740	17.100	16.410	16.870	16.611	13,959,219
2023-02-17	16.790	17.200	16.680	16.710	16.454	15,560,847
2023-02-16	18.220	18.220	16.510	16.710	16.454	28,842,252
2023-02-15	18.530	18.660	18.070	18.250	17.970	14,995,209
2023-02-14	17.900	18.490	17.690	18.430	18.147	18,616,392
2023-02-13	17.170	18.220	17.010	17.950	17.675	25,137,400
2023-02-10	17.780	17.780	16.910	16.940	16.680	22,651,478
2023-02-09	17.580	18.050	17.370	17.780	17.507	10,625,883
2023-02-08	17.480	17.880	17.230	17.500	17.231	10,696,234
2023-02-07	17.590	17.790	17.410	17.480	17.212	10,381,892
2023-02-06	17.700	17.700	17.150	17.480	17.212	19,158,901
2023-02-03	18.030	18.070	17.500	17.820	17.546	14,176,237

← NewerPage 15 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.