Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.590	17.600	15.900	16.320	16.320	28,301,466
2026-07-17	18.330	18.530	16.920	17.170	17.170	27,887,418
2026-07-16	19.000	19.450	18.450	18.600	18.600	19,407,243
2026-07-15	18.780	19.330	18.600	18.950	18.950	18,523,908
2026-07-14	18.140	18.650	18.030	18.540	18.540	20,075,776
2026-07-13	19.010	19.340	18.120	18.130	18.130	21,870,683
2026-07-10	19.760	20.360	19.100	19.140	19.140	24,885,294
2026-07-09	19.570	19.860	18.270	19.320	19.320	24,564,311
2026-07-08	20.520	20.660	19.400	19.400	19.400	22,031,893
2026-07-07	21.910	22.080	20.480	20.520	20.520	21,834,661
2026-07-06	22.490	23.100	21.800	21.870	21.870	24,778,271
2026-07-03	23.000	23.800	22.640	22.680	22.680	25,431,848
2026-07-02	22.540	23.800	21.860	22.830	22.830	31,139,006
2026-07-01	22.600	23.400	22.350	22.840	22.840	26,681,433
2026-06-30	21.700	22.570	21.550	22.330	22.330	22,964,648
2026-06-29	23.080	23.160	21.000	21.980	21.980	37,091,578
2026-06-26	23.700	23.750	22.600	23.030	23.030	39,158,549
2026-06-25	25.090	25.490	23.540	23.900	23.900	46,610,690
2026-06-24	24.050	25.430	23.500	25.080	25.080	43,009,528
2026-06-23	26.000	26.490	24.500	24.700	24.700	52,069,423
2026-06-22	26.170	26.260	23.840	24.700	24.700	54,983,926
2026-06-18	25.700	26.160	25.400	25.740	25.740	31,525,620
2026-06-17	25.880	27.090	25.810	26.010	26.010	35,924,809
2026-06-16	25.370	26.640	25.280	26.380	26.380	43,165,395
2026-06-15	24.870	26.090	24.800	25.880	25.880	56,927,585
2026-06-12	25.010	25.580	23.500	24.410	24.410	68,336,509
2026-06-11	23.100	24.710	23.000	24.710	24.710	21,183,220
2026-06-10	22.800	23.170	22.020	22.460	22.460	35,688,643
2026-06-09	23.720	23.780	22.790	23.180	23.180	38,194,318
2026-06-08	23.810	24.290	23.360	23.440	23.440	48,037,306
2026-06-05	23.010	25.510	22.310	24.780	24.780	79,727,941
2026-06-04	23.600	24.450	22.580	23.300	23.300	86,446,190
2026-06-03	21.680	23.240	21.600	22.660	22.660	56,894,144
2026-06-02	19.610	21.520	19.560	21.520	21.520	28,274,482
2026-06-01	19.720	20.240	19.300	19.600	19.559	20,402,170
2026-05-29	21.130	21.300	19.630	19.770	19.729	24,349,189
2026-05-28	21.250	21.290	20.590	20.880	20.836	17,927,054
2026-05-27	21.720	22.250	21.010	21.300	21.255	23,986,489
2026-05-26	21.600	22.450	21.260	21.870	21.870	29,850,638
2026-05-25	21.540	21.990	21.270	21.550	21.550	25,073,690
2026-05-22	20.250	21.580	20.060	21.260	21.260	37,176,440
2026-05-21	20.650	21.220	19.900	20.050	20.050	25,965,996
2026-05-20	20.500	20.950	20.300	20.620	20.620	16,719,674
2026-05-19	20.200	20.850	19.660	20.700	20.700	26,423,887
2026-05-18	20.310	20.360	19.590	19.850	19.850	21,319,267
2026-05-15	19.700	21.160	19.620	20.380	20.380	34,562,174
2026-05-14	21.260	21.260	19.730	19.750	19.750	40,345,722
2026-05-13	19.380	20.200	19.270	19.960	19.960	16,715,049
2026-05-12	19.330	19.900	19.200	19.380	19.380	16,654,038
2026-05-11	19.110	19.980	18.790	19.310	19.310	23,074,439
2026-05-08	18.900	18.910	18.520	18.880	18.880	15,734,909
2026-05-07	18.210	19.120	18.130	18.990	18.990	25,270,176
2026-05-06	17.570	18.190	17.550	18.010	18.010	17,414,156
2026-04-30	18.000	18.250	17.330	17.510	17.510	23,040,329
2026-04-29	18.250	18.250	17.680	17.960	17.960	27,133,851
2026-04-28	18.660	19.270	18.270	18.270	18.270	43,663,550
2026-04-27	20.320	20.660	20.200	20.300	20.300	11,510,591
2026-04-24	20.490	20.510	20.080	20.330	20.330	12,317,911
2026-04-23	20.390	20.580	20.070	20.130	20.130	13,323,260
2026-04-22	20.290	20.530	20.050	20.390	20.390	15,873,656

← NewerPage 2 of 5 · 243 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.