Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.990	17.450	16.810	17.300	17.034	17,361,131
2022-11-01	16.410	17.210	16.060	17.020	16.759	23,969,386
2022-10-31	15.780	16.920	15.600	16.210	15.961	24,532,919
2022-10-28	15.990	16.110	15.350	15.430	15.193	20,114,942
2022-10-27	16.680	17.070	16.080	16.100	15.853	15,235,215
2022-10-26	16.450	17.030	16.440	16.600	16.345	17,840,132
2022-10-25	15.990	16.850	15.710	16.580	16.326	22,562,074
2022-10-24	16.320	16.660	15.700	15.940	15.695	16,871,739
2022-10-21	16.150	16.550	16.150	16.290	16.040	16,947,256
2022-10-20	16.000	16.240	15.560	16.030	15.784	15,462,057
2022-10-19	15.920	16.640	15.920	16.150	15.902	22,184,227
2022-10-18	15.670	16.500	15.470	16.110	15.863	31,906,279
2022-10-17	16.340	16.340	15.170	15.670	15.430	30,515,124
2022-10-14	14.810	16.140	14.660	16.140	15.892	24,228,342
2022-10-13	14.530	15.100	14.490	14.670	14.445	13,542,426
2022-10-12	14.220	14.770	13.550	14.750	14.524	18,060,579
2022-10-11	13.950	14.420	13.840	14.200	13.982	10,000,479
2022-10-10	14.650	14.750	13.930	13.990	13.775	16,354,059
2022-09-30	15.370	15.490	14.400	14.400	14.179	20,645,128
2022-09-29	15.300	15.610	14.950	15.400	15.164	14,202,133
2022-09-28	16.200	16.200	15.100	15.100	14.868	16,246,116
2022-09-27	16.310	16.390	15.810	16.210	15.961	9,860,263
2022-09-26	15.540	16.660	15.510	16.060	15.814	13,379,055
2022-09-23	16.340	16.540	15.480	15.770	15.528	19,425,838
2022-09-22	16.020	16.720	15.820	16.350	16.099	10,142,145
2022-09-21	16.740	16.880	16.120	16.290	16.040	11,611,490
2022-09-20	16.690	17.370	16.500	16.800	16.542	14,012,784
2022-09-19	16.510	17.040	16.410	16.550	16.296	9,623,810
2022-09-16	17.000	17.500	16.660	16.740	16.483	13,340,915
2022-09-15	18.220	18.250	16.580	16.840	16.582	22,251,020
2022-09-14	18.440	19.110	17.940	18.000	17.724	20,540,968
2022-09-13	18.810	19.400	18.500	18.970	18.679	11,141,772
2022-09-09	19.680	19.680	18.200	18.870	18.580	15,234,995
2022-09-08	19.800	20.390	19.310	19.350	19.053	27,573,989
2022-09-07	18.360	19.080	18.200	18.910	18.620	15,960,588
2022-09-06	18.100	18.850	17.880	18.510	18.226	16,742,207
2022-09-05	18.330	18.880	17.850	18.000	17.724	20,586,956
2022-09-02	16.950	18.620	16.950	18.150	17.871	32,872,967
2022-09-01	16.950	17.250	16.570	16.930	16.670	11,236,294
2022-08-31	17.650	17.950	16.600	16.680	16.424	18,363,247
2022-08-30	17.500	18.830	17.460	17.850	17.576	25,601,134
2022-08-29	16.700	17.860	16.550	17.630	17.359	20,686,328
2022-08-26	17.330	17.590	16.810	16.880	16.621	16,698,688
2022-08-25	17.970	18.140	16.880	17.320	17.054	22,490,304
2022-08-24	19.490	19.570	17.840	17.930	17.655	28,593,785
2022-08-23	20.460	21.100	19.370	19.500	19.201	25,183,540
2022-08-22	20.620	20.940	19.750	20.430	20.116	19,636,332
2022-08-19	21.800	21.930	20.270	20.710	20.392	24,477,534
2022-08-18	21.050	22.250	20.590	21.750	21.416	25,886,247
2022-08-17	20.820	21.650	20.650	21.000	20.678	19,952,047
2022-08-16	20.540	21.280	20.450	20.790	20.471	13,037,017
2022-08-15	20.250	20.840	20.090	20.510	20.195	13,755,622
2022-08-12	21.650	21.670	20.420	20.600	20.284	13,008,040
2022-08-11	20.960	22.500	20.770	21.280	20.953	21,165,992
2022-08-10	20.700	21.150	20.240	20.770	20.451	16,648,507
2022-08-09	21.230	21.280	20.770	21.040	20.717	15,012,132
2022-08-08	20.800	21.670	20.300	21.340	21.012	17,258,938
2022-08-05	21.320	21.340	20.610	21.070	20.747	13,474,240
2022-08-04	21.600	22.000	20.730	20.960	20.638	19,462,159
2022-08-03	21.540	22.280	20.600	21.800	21.465	36,378,074

← NewerPage 17 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.