Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.150	11.370	10.990	11.150	10.905	15,143,778
2022-05-06	10.840	11.440	10.650	11.250	11.003	24,596,682
2022-05-05	11.050	11.650	10.910	11.240	10.993	32,861,862
2022-04-29	10.640	11.230	10.300	11.180	10.934	34,450,425
2022-04-28	11.000	11.240	10.400	10.540	10.308	39,690,276
2022-04-27	9.830	10.950	9.790	10.950	10.709	39,923,361
2022-04-26	9.590	10.360	9.580	9.950	9.731	48,576,430
2022-04-25	10.030	10.170	9.320	9.420	9.213	28,733,596
2022-04-22	10.660	10.750	10.150	10.230	10.005	23,539,979
2022-04-21	11.390	11.620	10.620	10.750	10.514	28,795,114
2022-04-20	12.120	12.240	11.250	11.390	11.140	29,248,926
2022-04-19	12.780	13.210	12.000	12.200	11.932	32,558,491
2022-04-18	12.690	13.170	12.230	12.940	12.656	22,313,930
2022-04-15	12.440	13.100	12.010	12.670	12.392	22,944,756
2022-04-14	12.880	12.990	12.290	12.530	12.255	15,608,881
2022-04-13	13.100	13.160	12.520	12.650	12.372	18,380,117
2022-04-12	13.610	13.720	12.840	13.210	12.920	20,780,449
2022-04-11	14.340	14.420	13.320	13.410	13.115	15,042,232
2022-04-08	14.490	14.760	13.930	14.420	14.103	12,088,359
2022-04-07	14.570	15.120	14.290	14.300	13.986	9,015,051
2022-04-06	15.430	15.430	14.520	14.700	14.377	15,227,563
2022-04-01	15.590	15.800	15.290	15.390	15.052	8,677,807
2022-03-31	16.320	16.570	15.550	15.780	15.433	10,552,708
2022-03-30	16.160	16.610	16.080	16.500	16.138	7,867,495
2022-03-29	16.650	16.880	15.950	16.050	15.697	8,389,266
2022-03-28	16.600	16.750	16.100	16.540	16.177	7,484,446
2022-03-25	17.300	17.440	16.520	16.800	16.431	8,565,350
2022-03-24	17.720	17.720	17.240	17.350	16.969	5,656,727
2022-03-23	17.360	17.940	17.160	17.730	17.341	7,795,012
2022-03-22	17.330	17.520	16.960	17.340	16.959	6,519,422
2022-03-21	16.990	17.630	16.840	17.370	16.988	7,190,485
2022-03-18	16.890	17.100	16.540	16.780	16.411	6,549,337
2022-03-17	17.010	17.600	16.780	16.970	16.597	9,250,982
2022-03-16	16.060	16.890	15.350	16.700	16.333	14,222,169
2022-03-15	16.300	16.710	15.800	15.830	15.482	8,049,644
2022-03-14	17.150	17.300	16.510	16.530	16.167	7,553,780
2022-03-11	17.300	17.480	16.570	17.120	16.744	10,499,815
2022-03-10	17.200	18.100	17.200	17.580	17.194	14,668,776
2022-03-09	16.870	17.290	16.120	16.700	16.333	12,488,986
2022-03-08	17.520	17.860	16.250	16.700	16.333	17,416,175
2022-03-07	18.970	18.980	17.110	17.520	17.135	17,689,833
2022-03-04	18.700	19.500	18.430	18.930	18.514	16,041,949
2022-03-03	19.810	19.810	18.860	18.890	18.475	9,301,384
2022-03-02	19.560	19.860	19.160	19.550	19.121	10,154,379
2022-03-01	20.000	20.300	19.450	19.660	19.228	11,861,299
2022-02-28	19.250	20.400	19.060	19.840	19.404	18,025,008
2022-02-25	18.820	19.650	18.750	19.120	18.700	13,316,116
2022-02-24	19.660	19.660	18.020	18.550	18.142	13,098,500
2022-02-23	18.300	19.910	18.180	19.460	19.033	13,563,558
2022-02-22	18.180	18.410	17.680	18.230	17.830	6,413,303
2022-02-21	18.520	18.740	18.150	18.340	17.937	6,365,196
2022-02-18	18.450	18.870	18.410	18.480	18.074	5,296,995
2022-02-17	19.040	19.200	18.510	18.640	18.231	10,485,146
2022-02-16	19.250	19.330	18.610	19.180	18.759	11,866,036
2022-02-15	17.850	18.950	17.800	18.800	18.387	12,512,437
2022-02-14	17.540	18.550	17.410	17.830	17.438	13,408,715
2022-02-11	18.680	18.730	17.500	17.610	17.223	14,982,171
2022-02-10	18.950	19.100	18.440	18.870	18.455	7,186,195
2022-02-09	18.900	19.080	18.090	18.930	18.514	19,861,908
2022-02-08	18.920	19.060	18.220	18.890	18.475	7,432,335

← NewerPage 19 of 21 · 1,212 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.