Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	20.260	20.570	19.920	20.440	20.440	30,458,262
2025-01-20	20.000	20.600	20.000	20.260	20.260	36,009,793
2025-01-17	19.550	19.870	19.290	19.720	19.720	25,463,897
2025-01-16	19.650	20.050	19.360	19.550	19.550	25,537,600
2025-01-15	19.550	19.570	19.190	19.360	19.360	18,648,704
2025-01-14	18.570	19.590	18.300	19.580	19.580	30,393,988
2025-01-13	18.520	18.870	18.370	18.540	18.540	22,432,275
2025-01-10	19.550	19.550	18.840	18.880	18.880	25,323,480
2025-01-09	19.440	19.940	19.330	19.520	19.520	29,166,200
2025-01-08	19.600	19.720	18.990	19.520	19.520	37,207,670
2025-01-07	19.530	20.000	19.200	19.940	19.940	37,592,946
2025-01-06	18.950	20.280	18.940	19.380	19.380	45,720,348
2025-01-03	19.760	19.810	18.910	18.980	18.980	36,068,432
2025-01-02	20.000	20.450	19.400	19.670	19.670	44,496,804
2024-12-31	22.000	22.170	20.300	20.300	20.300	70,533,417
2024-12-30	21.250	22.980	21.250	22.550	22.550	72,452,775
2024-12-27	20.100	21.610	19.880	20.980	20.980	67,739,046
2024-12-26	19.380	20.280	18.880	20.010	20.010	48,760,414
2024-12-25	18.560	19.090	18.330	18.870	18.870	27,349,945
2024-12-24	18.410	18.830	18.300	18.530	18.530	21,384,337
2024-12-23	18.440	18.960	18.320	18.410	18.410	30,384,967
2024-12-20	17.970	18.580	17.870	18.420	18.420	27,441,339
2024-12-19	17.410	18.050	17.240	17.940	17.940	17,325,988
2024-12-18	17.850	17.890	17.470	17.500	17.500	15,108,166
2024-12-17	17.720	18.130	17.610	17.810	17.810	19,058,071
2024-12-16	17.700	17.980	17.580	17.690	17.690	13,858,127
2024-12-13	17.920	17.970	17.590	17.620	17.620	15,223,067
2024-12-12	18.060	18.180	17.810	18.050	18.050	16,624,965
2024-12-11	17.850	18.160	17.820	18.090	18.090	13,681,207
2024-12-10	18.450	18.530	17.860	17.920	17.920	23,090,288
2024-12-09	17.730	18.100	17.570	17.980	17.980	28,397,243
2024-12-06	17.330	17.740	17.200	17.720	17.720	18,839,085
2024-12-05	17.360	17.590	17.270	17.360	17.360	12,875,824
2024-12-04	17.600	17.690	17.250	17.370	17.370	16,947,249
2024-12-03	17.830	17.970	17.420	17.600	17.600	21,423,508
2024-12-02	17.660	18.120	17.390	17.830	17.830	32,407,280
2024-11-29	17.900	18.400	17.710	18.320	18.320	17,002,364
2024-11-28	18.320	18.400	17.850	17.960	17.960	13,285,280
2024-11-27	18.120	18.410	17.830	18.400	18.400	15,134,089
2024-11-26	18.340	18.570	18.170	18.190	18.190	9,200,630
2024-11-25	18.480	18.560	18.070	18.390	18.390	13,876,302
2024-11-22	19.200	19.320	18.330	18.380	18.380	18,853,245
2024-11-21	19.280	19.670	18.900	19.190	19.190	17,034,304
2024-11-20	19.250	19.430	19.020	19.280	19.280	16,603,005
2024-11-19	18.710	19.280	18.680	19.250	19.250	23,808,857
2024-11-18	18.900	19.080	18.200	18.360	18.360	28,505,574
2024-11-15	20.050	20.280	19.000	19.080	19.080	32,566,222
2024-11-14	19.980	20.500	19.780	19.850	19.850	29,342,439
2024-11-13	19.290	20.850	19.240	20.180	20.180	49,671,154
2024-11-12	19.400	19.680	19.000	19.240	19.240	22,659,738
2024-11-11	18.630	19.320	18.630	19.240	19.240	28,865,284
2024-11-08	19.020	19.230	18.660	18.830	18.830	24,952,075
2024-11-07	18.800	19.050	18.580	19.020	19.020	34,835,027
2024-11-06	19.550	20.150	19.250	19.380	19.380	31,480,537
2024-11-05	19.460	19.650	19.150	19.540	19.540	27,543,511
2024-11-04	19.250	19.630	19.190	19.480	19.480	23,864,090
2024-11-01	19.420	19.800	19.070	19.160	19.160	30,115,650
2024-10-31	19.500	20.130	18.970	19.710	19.710	39,749,558
2024-10-30	18.680	19.490	18.530	19.120	19.120	30,700,883
2024-10-29	19.350	19.780	18.620	18.680	18.680	42,939,039

← NewerPage 8 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.