Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.440	18.580	18.340	18.550	18.550	10,614,254
2025-07-21	18.220	18.500	18.190	18.440	18.440	12,626,888
2025-07-18	18.310	18.400	18.110	18.220	18.220	9,261,900
2025-07-17	18.040	18.260	18.040	18.230	18.230	8,524,668
2025-07-16	18.060	18.220	18.010	18.080	18.080	7,517,099
2025-07-15	18.200	18.330	17.960	18.080	18.080	12,330,929
2025-07-14	18.220	18.350	18.140	18.200	18.200	10,240,753
2025-07-11	18.090	18.340	17.960	18.220	18.220	16,587,705
2025-07-10	17.880	18.270	17.860	18.090	18.090	13,613,112
2025-07-09	18.160	18.180	17.810	17.840	17.840	11,823,267
2025-07-08	17.520	18.120	17.510	18.100	18.100	16,352,910
2025-07-07	17.710	17.780	17.500	17.560	17.560	7,316,245
2025-07-04	17.990	18.050	17.730	17.790	17.790	10,439,966
2025-07-03	17.890	18.020	17.750	17.920	17.920	9,613,500
2025-07-02	17.880	17.890	17.660	17.770	17.770	10,114,212
2025-07-01	17.820	17.900	17.690	17.870	17.870	9,050,670
2025-06-30	17.800	17.900	17.680	17.790	17.790	9,983,900
2025-06-27	17.640	17.920	17.600	17.750	17.750	14,789,872
2025-06-26	17.450	17.610	17.360	17.450	17.450	9,401,208
2025-06-25	17.340	17.460	17.210	17.440	17.440	9,454,676
2025-06-24	16.990	17.320	16.880	17.300	17.300	11,805,694
2025-06-23	16.700	16.880	16.680	16.830	16.830	5,104,000
2025-06-20	16.810	17.000	16.800	16.830	16.830	5,804,542
2025-06-19	17.020	17.160	16.770	16.840	16.840	7,050,216
2025-06-18	17.100	17.160	16.820	17.110	17.110	8,507,200
2025-06-17	17.220	17.270	17.020	17.110	17.110	6,875,232
2025-06-16	17.120	17.400	17.120	17.240	17.240	5,969,000
2025-06-13	17.520	17.620	17.170	17.230	17.230	10,920,724
2025-06-12	17.560	17.720	17.400	17.660	17.660	8,578,027
2025-06-11	17.330	17.720	17.310	17.570	17.570	13,089,407
2025-06-10	17.560	17.570	17.180	17.300	17.300	8,499,046
2025-06-09	17.590	17.620	17.430	17.550	17.550	8,583,149
2025-06-06	17.490	17.580	17.370	17.520	17.520	7,145,614
2025-06-05	17.300	17.580	17.160	17.550	17.550	9,568,975
2025-06-04	17.120	17.460	17.050	17.310	17.310	8,773,613
2025-06-03	17.220	17.220	16.960	17.040	17.040	5,465,000
2025-05-30	17.740	17.760	17.470	17.560	17.560	8,110,669
2025-05-29	17.620	17.940	17.620	17.870	17.870	9,334,334
2025-05-28	17.560	17.700	17.460	17.610	17.610	4,970,315
2025-05-27	17.820	17.830	17.470	17.550	17.550	7,735,700
2025-05-26	17.720	17.970	17.660	17.820	17.820	6,083,420
2025-05-23	18.040	18.170	17.730	17.750	17.750	8,771,011
2025-05-22	18.260	18.330	17.990	17.990	17.990	7,569,589
2025-05-21	18.490	18.500	18.210	18.310	18.310	6,294,581
2025-05-20	18.200	18.540	18.070	18.510	18.510	10,058,125
2025-05-19	18.000	18.280	17.890	18.200	18.200	8,206,503
2025-05-16	18.030	18.260	18.030	18.080	18.080	7,360,100
2025-05-15	18.450	18.490	18.030	18.050	18.050	8,939,709
2025-05-14	18.560	18.660	18.290	18.440	18.440	11,925,063
2025-05-13	18.920	18.920	18.500	18.570	18.570	12,415,100
2025-05-12	18.330	18.650	18.330	18.600	18.600	12,608,239
2025-05-09	18.400	18.410	17.960	18.070	18.070	11,087,800
2025-05-08	17.950	18.520	17.910	18.450	18.450	15,741,413
2025-05-07	18.290	18.360	17.820	18.010	18.010	13,287,442
2025-05-06	17.550	18.110	17.550	18.100	18.100	16,699,618
2025-04-30	17.180	17.550	17.170	17.420	17.420	11,266,600
2025-04-29	17.200	17.490	17.150	17.210	17.210	16,937,514
2025-04-28	17.070	17.080	16.710	16.760	16.760	7,835,862
2025-04-25	16.850	17.180	16.840	17.040	17.040	9,450,566
2025-04-24	17.200	17.230	16.820	16.850	16.850	11,117,957

← NewerPage 6 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.