Ningbo Boway Alloy Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 18.000 | 18.500 | 17.700 | 18.250 | 17.849 | 19,105,813 |
| 2021-11-05 | 18.310 | 19.200 | 17.660 | 18.100 | 17.702 | 34,845,301 |
| 2021-11-04 | 17.470 | 18.400 | 16.990 | 18.310 | 17.908 | 26,308,229 |
| 2021-11-03 | 17.500 | 17.980 | 17.100 | 17.280 | 16.900 | 17,872,037 |
| 2021-11-02 | 17.950 | 18.160 | 17.100 | 17.470 | 17.086 | 26,709,404 |
| 2021-11-01 | 17.030 | 18.210 | 16.880 | 17.960 | 17.565 | 34,482,176 |
| 2021-10-29 | 16.050 | 17.020 | 15.980 | 16.620 | 16.255 | 23,274,449 |
| 2021-10-28 | 16.580 | 16.700 | 15.740 | 15.910 | 15.561 | 25,130,731 |
| 2021-10-27 | 16.700 | 16.970 | 16.280 | 16.550 | 16.186 | 28,713,868 |
| 2021-10-26 | 16.000 | 17.130 | 15.950 | 16.700 | 16.333 | 54,603,358 |
| 2021-10-25 | 14.260 | 15.690 | 14.260 | 15.690 | 15.345 | 32,772,456 |
| 2021-10-22 | 14.500 | 14.500 | 14.130 | 14.260 | 13.947 | 5,294,618 |
| 2021-10-21 | 13.880 | 14.570 | 13.820 | 14.410 | 14.093 | 10,964,564 |
| 2021-10-20 | 13.910 | 14.110 | 13.800 | 13.880 | 13.575 | 6,169,543 |
| 2021-10-19 | 13.900 | 14.100 | 13.720 | 14.000 | 13.692 | 5,442,077 |
| 2021-10-18 | 13.700 | 13.960 | 13.620 | 13.900 | 13.595 | 7,427,988 |
| 2021-10-15 | 13.450 | 13.900 | 13.300 | 13.680 | 13.379 | 6,563,311 |
| 2021-10-14 | 13.030 | 13.640 | 13.030 | 13.450 | 13.155 | 7,012,304 |
← NewerPage 21 of 21 · 1,218 trading days
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.