Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.550	22.730	20.210	21.550	21.219	36,891,168
2022-08-01	20.910	21.900	20.870	21.740	21.406	38,971,195
2022-07-29	19.110	20.930	18.930	20.930	20.609	34,604,151
2022-07-28	19.170	19.400	18.730	19.030	18.738	16,664,140
2022-07-27	18.130	19.280	17.840	19.170	18.876	19,511,905
2022-07-26	17.770	18.430	17.520	18.140	17.862	13,303,647
2022-07-25	18.610	18.610	17.520	17.650	17.379	16,952,534
2022-07-22	18.600	19.200	18.350	18.610	18.324	15,108,919
2022-07-21	18.880	19.280	18.500	18.570	18.285	18,027,056
2022-07-20	18.400	19.190	18.080	19.100	18.807	18,620,451
2022-07-19	18.750	19.330	18.410	18.560	18.275	18,821,896
2022-07-18	18.590	19.050	18.050	18.770	18.482	21,544,638
2022-07-15	18.210	19.120	17.870	18.580	18.295	19,156,435
2022-07-14	17.050	18.670	17.030	18.200	17.921	18,352,137
2022-07-13	17.180	17.550	16.750	17.300	17.034	12,890,640
2022-07-12	17.340	18.100	17.050	17.180	16.916	16,120,050
2022-07-11	17.680	18.000	17.020	17.590	17.320	16,068,348
2022-07-08	19.490	19.490	17.690	17.950	17.675	30,432,832
2022-07-07	17.110	18.810	17.110	18.810	18.521	25,415,064
2022-07-06	17.250	17.500	16.800	17.100	16.838	15,397,433
2022-07-05	17.270	17.570	16.890	17.280	17.015	16,159,980
2022-07-04	17.670	17.740	16.400	17.270	17.005	23,237,717
2022-07-01	17.500	18.450	17.230	17.850	17.458	16,127,818
2022-06-30	17.280	17.820	17.090	17.700	17.311	19,277,912
2022-06-29	18.590	18.650	17.130	17.250	16.871	26,618,928
2022-06-28	18.850	19.180	18.470	18.750	18.338	12,182,058
2022-06-27	18.530	19.050	18.360	18.850	18.436	23,190,200
2022-06-24	17.480	19.080	17.060	18.480	18.074	28,998,807
2022-06-23	16.170	17.750	16.170	17.550	17.164	24,959,945
2022-06-22	16.670	16.730	16.000	16.260	15.903	16,916,332
2022-06-21	16.860	17.220	16.240	16.630	16.265	22,801,674
2022-06-20	17.010	17.600	16.800	17.100	16.724	25,870,182
2022-06-17	16.040	16.850	15.910	16.760	16.392	21,570,569
2022-06-16	15.920	16.550	15.910	16.210	15.854	18,362,476
2022-06-15	16.500	16.570	15.810	15.920	15.570	21,087,590
2022-06-14	16.530	16.650	15.650	16.600	16.235	28,698,999
2022-06-13	16.700	17.180	16.200	17.090	16.715	31,019,553
2022-06-10	15.240	16.740	15.150	16.740	16.372	39,491,052
2022-06-09	16.050	16.220	15.060	15.220	14.886	26,379,983
2022-06-08	16.010	16.860	15.420	16.310	15.952	35,430,012
2022-06-07	15.860	16.850	15.740	16.250	15.893	44,457,072
2022-06-06	14.610	15.750	14.600	15.480	15.140	35,095,371
2022-06-02	13.620	15.020	13.470	14.530	14.211	26,955,663
2022-06-01	13.730	14.350	13.580	13.700	13.399	22,755,459
2022-05-31	13.570	14.030	13.100	13.720	13.419	23,643,660
2022-05-30	13.470	13.760	12.980	13.600	13.301	24,055,812
2022-05-27	13.610	14.190	13.270	13.380	13.086	21,732,918
2022-05-26	13.480	13.720	13.040	13.530	13.233	16,438,443
2022-05-25	13.690	13.920	12.920	13.640	13.340	31,979,715
2022-05-24	14.500	14.600	13.680	13.720	13.419	31,185,760
2022-05-23	14.670	15.040	14.200	14.800	14.475	37,474,644
2022-05-20	13.960	14.960	13.960	14.960	14.631	51,207,180
2022-05-19	12.870	13.830	12.730	13.600	13.301	26,343,964
2022-05-18	13.040	13.450	12.820	13.120	12.832	17,466,901
2022-05-17	13.030	13.240	12.660	13.130	12.842	18,514,508
2022-05-16	12.940	13.680	12.770	12.840	12.558	23,266,036
2022-05-13	12.430	12.800	12.040	12.750	12.470	22,653,603
2022-05-12	12.280	12.530	11.940	12.130	11.864	22,864,711
2022-05-11	11.560	12.690	11.480	12.230	11.961	36,021,319
2022-05-10	10.900	11.900	10.850	11.540	11.287	24,439,932

← NewerPage 18 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.