Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	19.700	19.980	18.610	18.890	18.475	11,834,331
2022-01-28	19.170	19.700	18.100	19.300	18.876	15,160,398
2022-01-27	20.050	20.550	18.810	18.810	18.397	12,556,936
2022-01-26	19.850	20.450	19.240	20.180	19.737	11,710,784
2022-01-25	20.390	20.950	19.450	19.590	19.160	10,626,995
2022-01-24	20.360	20.590	19.910	20.400	19.952	9,363,179
2022-01-21	20.990	20.990	19.950	20.260	19.815	16,949,145
2022-01-20	22.380	22.520	20.350	20.920	20.460	19,556,479
2022-01-19	23.700	23.840	22.190	22.400	21.908	7,236,826
2022-01-18	24.070	24.650	23.460	23.700	23.179	7,062,546
2022-01-17	24.680	24.880	23.680	24.070	23.541	9,944,847
2022-01-14	21.930	24.430	21.730	24.070	23.541	14,985,322
2022-01-13	21.900	22.640	21.410	22.270	21.781	8,698,067
2022-01-12	21.960	22.570	21.280	21.900	21.419	9,556,467
2022-01-11	22.590	23.580	21.580	21.690	21.214	8,646,753
2022-01-10	22.400	22.980	21.550	22.470	21.976	6,055,259
2022-01-07	22.880	22.980	22.160	22.400	21.908	5,465,567
2022-01-06	21.990	22.970	21.610	22.740	22.240	6,982,482
2022-01-05	23.030	23.030	21.550	21.990	21.507	10,501,506
2022-01-04	23.880	23.880	21.890	22.870	22.368	10,301,328
2021-12-31	23.430	23.850	22.660	23.600	23.082	8,819,548
2021-12-30	22.970	24.270	22.970	23.260	22.749	10,598,077
2021-12-29	23.850	23.850	22.520	23.000	22.495	9,713,440
2021-12-28	23.650	24.290	23.310	23.460	22.945	6,496,760
2021-12-27	24.480	24.480	23.160	23.670	23.150	8,445,304
2021-12-24	24.510	25.250	24.440	24.490	23.952	6,800,819
2021-12-23	23.560	25.600	22.940	24.810	24.265	16,096,948
2021-12-22	22.970	23.700	22.360	23.400	22.886	14,068,170
2021-12-21	21.180	23.050	21.130	22.950	22.446	13,692,207
2021-12-20	21.560	21.830	20.820	21.560	21.086	14,868,684
2021-12-17	22.100	23.200	21.910	22.050	21.566	11,806,199
2021-12-16	21.800	22.960	21.790	22.280	21.791	13,955,901
2021-12-15	21.160	22.480	21.160	21.950	21.468	14,969,975
2021-12-14	21.440	21.490	20.900	21.150	20.685	12,435,887
2021-12-13	21.170	21.740	20.520	21.290	20.822	14,679,203
2021-12-10	20.960	22.180	20.480	21.170	20.705	17,385,973
2021-12-09	21.000	21.390	20.000	20.890	20.431	16,824,794
2021-12-08	20.610	21.330	20.530	20.810	20.353	12,116,247
2021-12-07	20.810	21.100	19.760	20.490	20.040	17,212,585
2021-12-06	21.560	21.580	20.610	20.670	20.216	18,102,302
2021-12-03	20.890	22.000	20.720	21.680	21.204	18,678,639
2021-12-02	21.100	21.100	20.300	20.600	20.147	15,740,252
2021-12-01	21.290	21.390	20.800	21.110	20.646	15,177,156
2021-11-30	22.030	22.100	21.010	21.300	20.832	25,068,154
2021-11-29	22.290	22.400	21.650	21.750	21.272	15,801,510
2021-11-26	22.260	22.980	22.040	22.040	21.556	11,112,445
2021-11-25	22.600	22.930	22.160	22.420	21.927	9,667,013
2021-11-24	22.540	23.100	22.150	22.600	22.104	15,425,642
2021-11-23	23.320	23.740	22.040	22.410	21.918	25,165,655
2021-11-22	21.900	23.900	21.900	23.320	22.808	32,742,365
2021-11-19	22.170	22.700	21.500	21.960	21.478	17,012,902
2021-11-18	21.300	22.380	20.900	21.730	21.253	33,622,499
2021-11-17	21.590	22.780	21.200	22.400	21.908	25,490,406
2021-11-16	22.440	23.260	21.220	21.500	21.028	29,451,421
2021-11-15	22.990	23.380	21.410	21.900	21.419	49,633,838
2021-11-12	19.960	22.130	19.960	22.130	21.644	24,820,812
2021-11-11	19.660	20.300	18.910	20.120	19.678	21,778,347
2021-11-10	18.800	19.300	18.600	19.270	18.847	17,166,985
2021-11-09	18.400	18.900	18.100	18.770	18.358	18,484,308
2021-11-08	18.000	18.500	17.700	18.250	17.849	19,105,813

← NewerPage 20 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.