Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.720	22.820	22.240	22.470	22.470	16,479,276
2025-10-21	22.850	23.200	22.660	22.950	22.950	15,723,881
2025-10-20	22.860	23.180	22.570	22.690	22.690	17,165,618
2025-10-17	24.480	24.680	22.520	22.680	22.680	34,393,654
2025-10-16	25.900	25.900	24.450	24.590	24.590	33,458,755
2025-10-15	25.480	25.980	24.960	25.980	25.980	28,399,656
2025-10-14	25.910	26.980	25.200	25.550	25.550	45,259,201
2025-10-13	25.080	25.550	24.460	25.410	25.410	42,175,274
2025-10-10	26.310	26.790	25.700	26.170	26.170	33,753,325
2025-10-09	25.990	27.080	25.990	26.410	26.410	39,182,235
2025-09-30	25.490	26.740	25.330	25.830	25.830	39,486,767
2025-09-29	25.310	25.900	25.100	25.380	25.380	23,084,113
2025-09-26	26.000	26.120	25.080	25.080	25.080	28,272,445
2025-09-25	25.680	26.770	25.350	25.960	25.960	40,919,026
2025-09-24	25.150	25.860	24.570	25.680	25.680	29,567,231
2025-09-23	25.970	26.090	24.600	25.490	25.490	34,623,416
2025-09-22	25.510	25.970	25.130	25.640	25.640	28,388,901
2025-09-19	24.700	26.120	24.610	25.210	25.210	38,054,528
2025-09-18	25.000	25.660	24.330	24.800	24.800	35,526,910
2025-09-17	24.240	25.310	24.130	25.120	25.120	32,635,320
2025-09-16	24.630	24.750	23.740	24.210	24.210	34,261,257
2025-09-15	25.100	25.330	24.500	24.600	24.600	31,361,048
2025-09-12	26.000	26.100	25.310	25.450	25.450	40,271,915
2025-09-11	24.800	26.130	24.310	25.890	25.890	46,841,475
2025-09-10	25.330	25.690	24.810	24.900	24.900	33,604,347
2025-09-09	24.880	25.540	24.780	24.890	24.890	34,496,915
2025-09-08	25.290	25.550	24.550	24.970	24.970	31,159,411
2025-09-05	24.600	25.380	24.060	25.140	25.140	43,390,834
2025-09-04	24.280	25.050	23.370	23.830	23.830	31,979,510
2025-09-03	24.880	25.360	24.140	24.280	24.280	30,421,587
2025-09-02	25.550	25.820	24.410	24.800	24.800	55,849,101
2025-09-01	26.050	26.190	25.080	25.250	25.250	31,581,552
2025-08-29	26.420	26.510	25.600	25.920	25.920	40,669,329
2025-08-28	24.900	26.670	24.900	26.620	26.620	53,826,016
2025-08-27	26.130	26.230	25.000	25.010	25.010	53,082,340
2025-08-26	27.100	27.310	25.750	26.190	26.190	47,607,738
2025-08-25	27.230	27.420	26.330	26.930	26.930	49,357,151
2025-08-22	26.920	28.170	26.770	27.230	27.230	42,898,916
2025-08-21	27.000	27.750	26.550	26.950	26.950	44,933,012
2025-08-20	26.280	28.510	25.840	27.400	27.400	67,506,996
2025-08-19	24.680	26.650	24.330	26.350	26.350	78,237,437
2025-08-18	27.000	27.000	25.080	25.970	25.970	75,031,529
2025-08-15	25.290	26.360	25.130	26.230	26.230	84,475,175
2025-08-14	24.990	25.770	24.650	25.250	25.250	131,739,115
2025-08-13	22.790	24.400	22.600	24.400	24.400	80,907,984
2025-08-12	20.220	22.180	20.100	22.180	22.180	105,389,502
2025-08-11	18.950	20.450	18.770	20.160	20.160	47,213,306
2025-08-08	18.700	18.920	18.620	18.790	18.790	10,877,299
2025-08-07	18.900	19.050	18.570	18.710	18.710	12,807,502
2025-08-06	18.560	18.920	18.510	18.890	18.890	15,034,774
2025-08-05	18.480	18.630	18.440	18.560	18.560	8,053,243
2025-08-04	18.000	18.630	18.000	18.490	18.490	14,274,960
2025-08-01	17.860	18.130	17.820	18.060	18.060	10,047,097
2025-07-31	18.150	18.370	17.720	17.850	17.850	18,151,636
2025-07-30	18.610	18.610	18.180	18.280	18.280	12,508,300
2025-07-29	18.600	18.620	18.360	18.590	18.590	10,865,135
2025-07-28	18.710	18.760	18.530	18.620	18.620	11,692,308
2025-07-25	18.620	18.970	18.620	18.700	18.700	14,081,999
2025-07-24	18.340	18.620	18.330	18.620	18.620	13,153,768
2025-07-23	18.550	18.640	18.310	18.360	18.360	12,317,147

← NewerPage 5 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.