Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.350	20.800	20.270	20.470	20.470	13,062,963
2026-04-20	20.170	20.980	20.170	20.540	20.540	19,420,100
2026-04-17	20.030	20.520	20.030	20.240	20.240	12,605,921
2026-04-16	20.230	20.300	20.020	20.130	20.130	12,412,080
2026-04-15	20.170	20.490	19.990	20.240	20.240	16,298,419
2026-04-14	20.210	20.310	19.900	20.020	20.020	14,416,616
2026-04-13	19.870	20.410	19.830	20.110	20.110	16,166,527
2026-04-10	19.550	20.290	19.530	20.060	20.060	22,286,653
2026-04-09	19.420	19.860	19.330	19.350	19.350	22,481,115
2026-04-08	18.200	19.560	18.200	19.560	19.560	32,740,099
2026-04-07	17.740	18.100	17.710	17.780	17.780	7,357,900
2026-04-03	18.010	18.210	17.750	17.770	17.770	8,302,501
2026-04-02	18.610	18.640	17.860	18.020	18.020	11,625,145
2026-04-01	18.390	18.620	18.290	18.610	18.610	12,021,776
2026-03-31	18.450	18.470	18.050	18.060	18.060	9,821,972
2026-03-30	18.180	18.780	18.110	18.450	18.450	17,006,669
2026-03-27	18.110	18.650	17.800	18.420	18.420	10,832,794
2026-03-26	18.900	18.960	18.280	18.440	18.440	11,286,256
2026-03-25	18.660	19.350	18.630	18.960	18.960	14,211,941
2026-03-24	18.620	18.750	17.840	18.440	18.440	15,127,666
2026-03-23	18.560	19.200	18.100	18.290	18.290	19,968,532
2026-03-20	18.920	19.240	18.440	18.920	18.920	16,414,087
2026-03-19	19.200	19.650	18.860	18.930	18.930	14,246,803
2026-03-18	18.850	19.720	18.850	19.510	19.510	20,256,184
2026-03-17	19.300	19.390	18.780	18.850	18.850	16,715,302
2026-03-16	20.000	20.000	19.060	19.150	19.150	24,279,744
2026-03-13	20.350	20.550	20.030	20.140	20.140	14,862,378
2026-03-12	21.020	21.070	20.380	20.490	20.490	19,459,674
2026-03-11	21.110	21.350	20.870	21.090	21.090	21,389,800
2026-03-10	20.430	21.500	20.300	21.070	21.070	32,682,661
2026-03-09	20.010	20.380	19.360	20.200	20.200	25,146,685
2026-03-06	21.170	21.220	20.060	20.750	20.750	27,360,014
2026-03-05	21.050	21.480	20.710	21.380	21.380	34,792,572
2026-03-04	20.270	21.140	20.180	20.600	20.600	30,408,579
2026-03-03	20.650	21.190	20.180	20.390	20.390	33,981,099
2026-03-02	20.550	20.720	20.030	20.390	20.390	22,389,136
2026-02-27	20.090	20.800	20.010	20.760	20.760	22,101,438
2026-02-26	20.130	20.220	19.900	20.100	20.100	14,790,964
2026-02-25	19.990	20.250	19.990	20.000	20.000	14,286,921
2026-02-24	20.180	20.220	19.830	19.970	19.970	13,515,288
2026-02-13	20.120	20.310	19.810	19.820	19.820	14,996,768
2026-02-12	20.370	20.510	20.040	20.250	20.250	14,885,796
2026-02-11	19.610	20.950	19.600	20.340	20.340	35,082,513
2026-02-10	19.430	19.870	19.230	19.760	19.760	25,705,237
2026-02-09	18.870	19.190	18.700	19.050	19.050	16,056,333
2026-02-06	18.450	18.790	18.310	18.530	18.530	13,399,820
2026-02-05	19.120	19.230	18.580	18.680	18.680	18,490,588
2026-02-04	19.190	19.450	18.890	19.380	19.380	15,982,580
2026-02-03	18.800	19.240	18.610	19.070	19.070	20,092,631
2026-02-02	19.310	19.460	18.480	18.520	18.520	28,863,345
2026-01-30	20.330	20.330	19.360	19.720	19.720	32,680,914
2026-01-29	20.670	21.200	20.370	20.500	20.500	30,843,157
2026-01-28	20.090	20.740	19.920	20.670	20.670	37,392,942
2026-01-27	20.010	20.310	19.320	20.150	20.150	71,125,242
2026-01-26	21.800	21.940	21.330	21.330	21.330	35,840,773
2026-01-23	23.150	23.880	23.130	23.700	23.700	32,909,739
2026-01-22	22.840	23.410	22.840	23.120	23.120	20,682,120
2026-01-21	22.670	23.130	22.500	22.960	22.960	23,414,003
2026-01-20	23.430	23.590	22.530	22.750	22.750	33,223,217
2026-01-19	22.910	23.590	22.590	23.420	23.420	40,678,193

← NewerPage 3 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.