Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.310	18.380	18.000	18.130	17.852	7,864,397
2023-02-01	18.360	18.450	18.060	18.310	18.029	11,519,305
2023-01-31	17.700	18.500	17.680	18.330	18.049	18,445,180
2023-01-30	18.600	18.880	17.830	17.910	17.635	19,332,623
2023-01-20	18.100	18.650	17.950	18.450	18.167	16,493,538
2023-01-19	18.010	18.100	17.600	17.940	17.665	13,176,516
2023-01-18	17.600	18.030	17.360	17.860	17.586	14,841,029
2023-01-17	17.800	17.960	17.370	17.490	17.222	11,476,361
2023-01-16	17.080	17.900	17.080	17.620	17.350	20,191,019
2023-01-13	17.550	17.600	16.900	17.050	16.788	16,174,219
2023-01-12	17.480	17.800	17.200	17.360	17.094	22,709,830
2023-01-11	17.600	18.200	17.200	17.290	17.025	41,359,545
2023-01-10	16.720	17.760	16.720	17.400	17.133	64,281,559
2023-01-09	16.500	16.870	16.260	16.870	16.611	52,507,927
2023-01-06	15.000	15.730	14.990	15.340	15.105	14,614,891
2023-01-05	14.890	15.170	14.740	15.050	14.819	10,121,376
2023-01-04	14.920	15.060	14.650	14.780	14.553	10,022,998
2023-01-03	14.690	15.020	14.250	14.920	14.691	14,219,848
2022-12-30	14.960	15.070	14.720	14.810	14.583	7,102,774
2022-12-29	14.770	15.100	14.710	14.790	14.563	6,882,714
2022-12-28	14.920	15.090	14.780	14.880	14.652	9,051,876
2022-12-27	14.460	15.140	14.330	15.000	14.770	16,686,338
2022-12-26	13.750	14.430	13.730	14.420	14.199	11,346,970
2022-12-23	13.550	13.790	13.430	13.730	13.519	7,604,411
2022-12-22	14.080	14.180	13.700	13.730	13.519	7,369,787
2022-12-21	14.320	14.400	13.850	14.050	13.834	10,542,081
2022-12-20	14.240	14.540	14.070	14.300	14.081	8,869,732
2022-12-19	14.170	14.580	14.100	14.160	13.943	9,248,044
2022-12-16	14.500	14.720	14.160	14.170	13.953	10,261,617
2022-12-15	14.250	14.610	14.080	14.590	14.366	10,262,634
2022-12-14	14.270	14.470	14.140	14.170	13.953	7,041,484
2022-12-13	14.550	14.730	14.210	14.270	14.051	8,546,889
2022-12-12	14.730	14.850	14.400	14.600	14.376	9,561,316
2022-12-09	14.500	14.840	14.500	14.830	14.602	18,397,589
2022-12-08	15.050	15.320	14.750	14.750	14.524	12,692,497
2022-12-07	15.200	15.500	14.960	15.060	14.829	13,662,170
2022-12-06	15.020	15.280	14.600	15.180	14.947	14,483,213
2022-12-05	15.650	15.740	14.980	15.080	14.849	18,968,198
2022-12-02	15.410	16.230	15.370	15.730	15.489	17,710,939
2022-12-01	15.440	15.760	15.320	15.600	15.361	15,238,560
2022-11-30	15.200	15.280	14.870	14.910	14.681	12,137,682
2022-11-29	15.070	15.300	14.960	15.160	14.927	7,759,487
2022-11-28	14.970	15.170	14.720	15.150	14.917	7,502,208
2022-11-25	15.430	15.500	15.160	15.220	14.986	6,164,527
2022-11-24	15.810	16.040	15.500	15.510	15.272	8,869,948
2022-11-23	15.380	15.980	14.950	15.840	15.597	11,269,699
2022-11-22	15.610	15.700	15.280	15.380	15.144	7,522,481
2022-11-21	15.400	15.700	15.200	15.610	15.370	7,889,315
2022-11-18	15.720	16.030	15.400	15.520	15.282	12,500,956
2022-11-17	16.380	16.450	15.480	15.780	15.538	17,332,857
2022-11-16	17.000	17.140	16.400	16.460	16.207	8,579,235
2022-11-15	16.320	17.010	16.250	16.970	16.710	9,595,093
2022-11-14	16.840	17.040	16.270	16.410	16.158	13,171,033
2022-11-11	17.330	17.440	16.780	16.800	16.542	10,706,437
2022-11-10	17.180	17.200	16.660	16.860	16.601	13,564,872
2022-11-09	17.320	17.660	17.120	17.330	17.064	11,661,059
2022-11-08	17.470	17.540	16.970	17.260	16.995	15,317,491
2022-11-07	17.950	17.980	17.380	17.650	17.379	16,869,274
2022-11-04	17.010	18.000	16.880	17.850	17.576	19,519,566
2022-11-03	17.050	17.550	16.950	17.030	16.769	13,672,318

← NewerPage 16 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.