Ningbo Boway Alloy Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.970	17.540	16.850	17.500	17.500	8,115,587
2026-10-19	16.860	17.180	16.620	17.100	17.100	8,600,100
2026-10-16	16.950	17.070	16.620	16.720	16.720	9,198,086
2026-10-15	17.050	17.200	16.550	16.650	16.650	14,160,138
2026-10-14	17.910	17.990	17.460	17.550	17.550	7,447,800
2026-10-13	18.010	18.120	17.400	18.000	18.000	8,896,101
2026-10-12	18.180	18.350	17.970	18.080	18.080	7,479,803
2026-10-09	18.340	18.450	17.830	18.160	18.160	11,505,255
2026-10-08	18.910	19.010	18.220	18.410	18.410	9,182,500
2026-09-30	19.270	19.300	18.860	18.910	18.910	7,093,865
2026-09-29	19.000	19.320	18.860	19.170	19.170	6,304,061
2026-09-28	19.800	19.850	18.980	19.180	19.180	10,314,870
2026-09-24	20.400	20.450	19.800	19.850	19.850	10,986,177
2026-09-23	20.420	20.600	20.320	20.490	20.490	7,164,038
2026-09-22	20.860	20.980	20.300	20.350	20.350	10,043,394
2026-09-21	20.590	20.740	20.350	20.650	20.650	12,004,637
2026-09-18	20.000	20.690	20.000	20.500	20.500	12,809,718
2026-09-17	19.840	20.350	19.760	19.900	19.900	10,997,808
2026-09-16	19.200	20.030	18.880	19.930	19.930	14,240,636
2026-09-15	19.400	19.650	19.170	19.190	19.190	7,386,132
2026-09-14	19.050	19.560	18.860	19.500	19.500	9,777,610
2026-09-11	19.700	19.780	18.990	19.310	19.310	13,328,652
2026-09-10	19.900	20.180	19.680	19.900	19.900	9,376,473
2026-09-09	20.170	20.530	19.930	20.090	20.090	13,436,100
2026-09-08	20.700	20.780	20.100	20.150	20.150	16,065,100
2026-09-07	20.620	20.890	20.350	20.700	20.700	11,083,699
2026-09-04	21.360	21.550	20.410	20.580	20.580	15,259,516
2026-09-03	21.100	21.320	20.880	21.150	21.150	12,222,660
2026-09-02	21.350	21.400	20.750	20.950	20.950	18,058,441
2026-09-01	21.440	21.750	21.110	21.520	21.520	16,872,190
2026-08-31	20.880	21.490	20.880	21.350	21.350	19,026,402
2026-08-28	21.110	22.060	21.000	21.410	21.410	26,649,969
2026-08-27	19.750	21.300	19.710	21.120	21.120	31,662,682
2026-08-26	19.690	20.100	19.380	19.710	19.710	19,725,143
2026-08-25	19.850	20.180	18.990	19.690	19.690	29,980,757
2026-08-24	19.190	19.550	19.010	19.390	19.390	16,417,397
2026-08-21	18.790	19.370	18.660	19.190	19.190	15,968,886
2026-08-20	18.790	19.180	18.510	18.910	18.910	14,356,511
2026-08-19	18.210	18.980	18.180	18.680	18.680	20,123,527
2026-08-18	19.070	19.250	18.480	18.610	18.610	15,826,548
2026-08-17	18.360	19.190	18.210	19.180	19.180	21,194,267
2026-08-14	18.120	18.950	18.050	18.400	18.400	24,104,816
2026-08-13	18.050	18.330	17.770	17.840	17.840	13,680,289
2026-08-12	17.440	18.100	17.360	17.900	17.900	13,050,885
2026-08-11	17.490	17.720	17.400	17.490	17.490	9,288,456
2026-08-10	18.080	18.150	17.360	17.600	17.600	17,244,413
2026-08-07	17.610	18.240	17.560	18.000	18.000	17,955,406
2026-08-06	17.750	17.870	17.460	17.610	17.610	11,949,506
2026-08-05	17.220	17.950	17.210	17.820	17.820	15,953,253
2026-08-04	17.120	17.470	16.980	17.310	17.310	10,793,439
2026-08-03	16.680	17.180	16.570	17.050	17.050	11,349,343
2026-07-31	17.340	17.530	16.610	16.680	16.680	19,619,272
2026-07-30	16.780	17.270	16.600	16.930	16.930	16,330,990
2026-07-29	16.340	16.840	16.040	16.810	16.810	15,722,823
2026-07-28	16.720	16.820	16.210	16.330	16.330	13,412,856
2026-07-27	16.600	16.980	16.500	16.960	16.960	9,656,301
2026-07-24	16.800	16.960	16.410	16.460	16.460	10,366,600
2026-07-23	17.180	17.250	16.890	17.020	17.020	8,743,247
2026-07-22	17.300	17.500	16.890	17.000	17.000	16,653,763
2026-07-21	16.420	17.410	15.830	17.330	17.330	26,582,832

Page 1 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.