Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.500	19.530	18.670	19.320	19.320	46,310,612
2024-10-25	18.470	19.430	18.390	19.430	19.430	63,119,587
2024-10-24	17.850	17.960	17.510	17.660	17.660	16,110,100
2024-10-23	17.670	18.320	17.670	17.960	17.960	26,555,995
2024-10-22	17.380	18.080	17.110	17.800	17.800	27,662,841
2024-10-21	17.250	17.770	17.080	17.310	17.310	29,422,737
2024-10-18	16.300	17.400	16.230	17.010	17.010	31,399,339
2024-10-17	16.580	16.710	16.330	16.350	16.350	16,585,543
2024-10-16	16.000	16.520	15.900	16.350	16.350	12,998,479
2024-10-15	16.610	17.050	16.300	16.310	16.310	21,041,410
2024-10-14	16.150	16.840	15.830	16.710	16.710	20,465,468
2024-10-11	16.660	16.880	15.850	16.060	16.060	22,210,927
2024-10-10	17.100	17.530	16.710	16.800	16.800	21,658,851
2024-10-09	17.970	17.980	16.680	16.880	16.880	36,594,970
2024-10-08	19.120	19.120	17.410	18.520	18.520	46,299,388
2024-09-30	16.730	17.480	16.400	17.380	17.380	41,253,906
2024-09-27	15.220	15.900	15.150	15.900	15.900	22,155,423
2024-09-26	14.330	15.000	14.330	14.980	14.980	20,599,171
2024-09-25	14.520	14.750	14.310	14.330	14.330	23,447,869
2024-09-24	13.640	14.330	13.490	14.330	14.330	22,901,099
2024-09-23	13.710	13.950	13.530	13.550	13.550	9,987,349
2024-09-20	13.920	13.930	13.600	13.740	13.740	8,484,300
2024-09-19	13.730	14.150	13.500	13.920	13.920	15,001,900
2024-09-18	13.500	13.650	13.280	13.630	13.630	8,894,100
2024-09-13	13.940	13.970	13.510	13.540	13.540	10,258,200
2024-09-12	13.980	14.430	13.830	13.870	13.870	15,841,820
2024-09-11	13.710	13.940	13.680	13.910	13.910	10,328,077
2024-09-10	13.550	13.920	13.450	13.840	13.840	13,137,100
2024-09-09	13.830	13.870	13.460	13.570	13.570	10,138,700
2024-09-06	14.250	14.260	13.650	13.690	13.690	14,352,300
2024-09-05	14.220	14.450	14.120	14.180	14.180	11,211,900
2024-09-04	14.320	14.420	14.110	14.180	14.180	15,016,769
2024-09-03	14.380	14.630	14.270	14.540	14.540	15,425,301
2024-09-02	14.620	14.870	14.350	14.380	14.380	22,267,781
2024-08-30	14.510	14.940	14.430	14.650	14.650	34,627,220
2024-08-29	13.530	14.800	13.300	14.700	14.700	47,478,354
2024-08-28	13.170	13.620	13.170	13.450	13.450	22,150,290
2024-08-27	13.410	13.680	13.280	13.290	13.290	29,317,460
2024-08-26	12.860	13.060	12.860	12.960	12.960	7,779,700
2024-08-23	12.700	12.950	12.620	12.830	12.830	5,725,578
2024-08-22	12.940	12.940	12.690	12.710	12.710	5,584,000
2024-08-21	12.830	12.940	12.750	12.900	12.900	4,870,382
2024-08-20	13.150	13.150	12.710	12.870	12.870	8,443,793
2024-08-19	13.020	13.210	12.970	13.090	13.090	7,092,500
2024-08-16	13.120	13.220	13.000	13.020	13.020	7,778,671
2024-08-15	12.930	13.270	12.860	13.110	13.110	8,760,946
2024-08-14	13.230	13.250	12.980	12.980	12.980	5,915,000
2024-08-13	13.120	13.200	12.960	13.160	13.160	5,623,901
2024-08-12	13.200	13.200	13.010	13.070	13.070	6,301,300
2024-08-09	13.330	13.530	13.190	13.200	13.200	8,031,800
2024-08-08	13.180	13.330	12.980	13.210	13.210	7,764,253
2024-08-07	13.230	13.420	13.110	13.290	13.290	7,598,490
2024-08-06	13.200	13.410	13.100	13.260	13.260	8,617,174
2024-08-05	13.340	13.550	13.000	13.010	13.010	12,822,511
2024-08-02	13.700	13.780	13.460	13.510	13.510	11,440,369
2024-08-01	14.100	14.220	13.790	13.870	13.870	12,893,825
2024-07-31	13.480	14.070	13.390	14.070	14.070	14,109,710
2024-07-30	13.510	13.590	13.290	13.490	13.490	8,605,534
2024-07-29	13.760	13.880	13.520	13.560	13.560	8,916,186
2024-07-26	13.690	13.900	13.610	13.800	13.800	9,039,800

← NewerPage 9 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.