Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.910	23.590	22.590	23.420	23.420	40,678,193
2026-01-16	23.310	23.550	22.860	22.900	22.900	31,908,076
2026-01-15	22.630	23.860	22.510	23.240	23.240	44,667,014
2026-01-14	22.570	22.870	22.200	22.470	22.470	40,575,010
2026-01-13	23.150	23.290	22.390	22.470	22.470	41,066,334
2026-01-12	22.480	22.950	22.200	22.940	22.940	42,860,748
2026-01-09	21.800	22.660	21.800	22.350	22.350	34,970,622
2026-01-08	22.020	22.120	21.720	21.970	21.970	27,842,985
2026-01-07	22.260	22.460	22.010	22.200	22.200	23,191,584
2026-01-06	21.920	22.390	21.850	22.250	22.250	26,588,030
2026-01-05	21.720	21.950	21.550	21.830	21.830	19,592,693
2025-12-31	21.850	21.940	21.330	21.370	21.370	17,219,453
2025-12-30	21.330	22.000	21.210	21.860	21.860	20,650,632
2025-12-29	21.800	22.120	21.570	21.650	21.650	24,019,544
2025-12-26	21.860	22.040	21.610	21.800	21.800	20,274,482
2025-12-25	21.880	21.900	21.640	21.690	21.690	18,084,920
2025-12-24	21.900	22.070	21.370	21.980	21.980	28,868,382
2025-12-23	20.450	22.330	20.430	21.840	21.840	44,105,671
2025-12-22	20.130	20.660	20.070	20.420	20.420	14,534,930
2025-12-19	19.990	20.440	19.980	20.110	20.110	10,762,097
2025-12-18	19.910	20.140	19.890	19.960	19.960	9,308,247
2025-12-17	19.910	20.240	19.600	20.130	20.130	13,741,765
2025-12-16	20.340	20.490	19.830	19.970	19.970	17,985,732
2025-12-15	20.770	20.960	20.550	20.570	20.570	12,513,451
2025-12-12	20.630	21.140	20.610	20.950	20.950	12,512,225
2025-12-11	20.850	21.180	20.630	20.650	20.650	13,493,553
2025-12-10	21.210	21.250	20.550	20.850	20.850	17,613,380
2025-12-09	21.810	21.980	21.170	21.250	21.250	14,781,149
2025-12-08	22.060	22.130	21.780	21.920	21.920	11,358,681
2025-12-05	21.100	22.050	20.940	21.880	21.880	17,721,492
2025-12-04	21.260	21.370	20.910	21.110	21.110	8,079,739
2025-12-03	21.620	21.620	21.240	21.300	21.300	10,135,788
2025-12-02	21.530	21.730	21.190	21.530	21.530	11,016,700
2025-12-01	21.200	21.900	21.010	21.610	21.610	16,331,156
2025-11-28	20.920	21.010	20.710	20.900	20.900	7,665,811
2025-11-27	21.070	21.470	20.880	20.900	20.900	8,907,500
2025-11-26	21.070	21.220	20.880	20.910	20.910	6,067,717
2025-11-25	20.940	21.380	20.850	21.070	21.070	11,424,485
2025-11-24	20.680	21.050	20.480	20.700	20.700	7,128,559
2025-11-21	21.000	21.150	20.460	20.480	20.480	12,451,100
2025-11-20	21.840	21.960	21.150	21.180	21.180	12,025,233
2025-11-19	21.730	21.990	21.350	21.740	21.740	10,952,650
2025-11-18	21.670	21.960	21.520	21.730	21.730	10,423,280
2025-11-17	21.800	21.950	21.600	21.690	21.690	8,071,658
2025-11-14	22.070	22.260	21.610	21.850	21.850	9,745,842
2025-11-13	21.820	22.390	21.740	22.080	22.080	11,568,171
2025-11-12	22.180	22.660	21.530	21.720	21.720	13,443,870
2025-11-11	22.440	22.590	22.020	22.150	22.150	8,921,296
2025-11-10	22.720	22.880	22.180	22.330	22.330	14,632,100
2025-11-07	22.480	22.950	22.230	22.770	22.770	15,486,789
2025-11-06	22.350	22.890	22.170	22.620	22.620	21,759,546
2025-11-05	21.250	22.580	21.100	22.340	22.340	27,070,094
2025-11-04	21.680	21.950	21.230	21.380	21.380	10,700,181
2025-11-03	21.780	21.980	21.090	21.700	21.700	16,505,342
2025-10-31	21.960	22.330	21.870	21.870	21.870	13,712,800
2025-10-30	22.440	22.450	21.900	21.940	21.940	16,643,800
2025-10-29	21.950	22.550	21.950	22.510	22.510	20,440,053
2025-10-28	21.990	22.180	21.750	21.950	21.950	18,293,817
2025-10-27	22.010	22.320	21.560	22.150	22.150	39,307,720
2025-10-24	22.300	22.900	22.130	22.860	22.860	17,520,411

← NewerPage 4 of 21 · 1,217 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.