Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7.560 | 7.740 | 7.560 | 7.640 | 7.640 | 10,136,245 |
| 2023-10-30 | 7.410 | 7.570 | 7.410 | 7.510 | 7.510 | 4,694,900 |
| 2023-10-27 | 7.390 | 7.480 | 7.350 | 7.460 | 7.460 | 5,025,900 |
| 2023-10-26 | 7.230 | 7.430 | 7.140 | 7.410 | 7.410 | 6,468,568 |
| 2023-10-25 | 7.110 | 7.270 | 7.090 | 7.270 | 7.270 | 5,284,928 |
| 2023-10-24 | 7.110 | 7.110 | 7.010 | 7.080 | 7.080 | 6,018,636 |
| 2023-10-23 | 7.150 | 7.210 | 7.030 | 7.040 | 7.040 | 4,860,504 |
| 2023-10-20 | 7.400 | 7.420 | 7.180 | 7.180 | 7.180 | 4,574,383 |
| 2023-10-19 | 7.350 | 7.500 | 7.300 | 7.360 | 7.360 | 4,199,500 |
| 2023-10-18 | 7.530 | 7.530 | 7.340 | 7.350 | 7.350 | 3,544,802 |
| 2023-10-17 | 7.500 | 7.550 | 7.430 | 7.520 | 7.520 | 2,984,200 |
| 2023-10-16 | 7.530 | 7.600 | 7.420 | 7.500 | 7.500 | 4,028,100 |
| 2023-10-13 | 7.490 | 7.530 | 7.450 | 7.490 | 7.490 | 3,302,400 |
| 2023-10-12 | 7.530 | 7.580 | 7.410 | 7.550 | 7.550 | 4,058,970 |
| 2023-10-11 | 7.540 | 7.590 | 7.490 | 7.530 | 7.530 | 3,518,897 |
| 2023-10-10 | 7.460 | 7.570 | 7.440 | 7.530 | 7.530 | 2,758,401 |
| 2023-10-09 | 7.530 | 7.550 | 7.440 | 7.470 | 7.470 | 3,290,061 |
| 2023-09-28 | 7.420 | 7.550 | 7.410 | 7.520 | 7.520 | 3,788,934 |
| 2023-09-27 | 7.360 | 7.480 | 7.360 | 7.420 | 7.420 | 2,957,584 |
| 2023-09-26 | 7.540 | 7.540 | 7.390 | 7.390 | 7.390 | 4,632,600 |
| 2023-09-25 | 7.620 | 7.660 | 7.440 | 7.540 | 7.540 | 11,428,246 |
| 2023-09-22 | 7.520 | 7.850 | 7.500 | 7.740 | 7.740 | 9,639,425 |
| 2023-09-21 | 7.500 | 7.600 | 7.490 | 7.520 | 7.520 | 2,855,900 |
| 2023-09-20 | 7.570 | 7.600 | 7.520 | 7.520 | 7.520 | 3,488,800 |
| 2023-09-19 | 7.630 | 7.650 | 7.580 | 7.610 | 7.610 | 4,353,235 |
| 2023-09-18 | 7.570 | 7.640 | 7.510 | 7.590 | 7.590 | 3,894,018 |
| 2023-09-15 | 7.600 | 7.750 | 7.570 | 7.570 | 7.570 | 4,085,218 |
| 2023-09-14 | 7.570 | 7.690 | 7.570 | 7.630 | 7.630 | 4,039,757 |
| 2023-09-13 | 7.630 | 7.790 | 7.520 | 7.590 | 7.590 | 5,940,500 |
| 2023-09-12 | 7.660 | 7.670 | 7.570 | 7.620 | 7.620 | 3,288,882 |
| 2023-09-11 | 7.650 | 7.650 | 7.540 | 7.610 | 7.610 | 4,171,100 |
| 2023-09-08 | 7.530 | 7.720 | 7.520 | 7.650 | 7.650 | 6,323,521 |
| 2023-09-07 | 7.640 | 7.680 | 7.510 | 7.520 | 7.520 | 4,036,500 |
| 2023-09-06 | 7.430 | 7.670 | 7.350 | 7.660 | 7.660 | 6,701,900 |
| 2023-09-05 | 7.420 | 7.470 | 7.390 | 7.440 | 7.440 | 2,796,350 |
| 2023-09-04 | 7.330 | 7.420 | 7.300 | 7.420 | 7.420 | 3,462,924 |
| 2023-09-01 | 7.330 | 7.370 | 7.240 | 7.280 | 7.280 | 3,002,100 |
| 2023-08-31 | 7.470 | 7.470 | 7.290 | 7.320 | 7.320 | 4,412,124 |
| 2023-08-30 | 7.420 | 7.540 | 7.400 | 7.440 | 7.440 | 4,976,500 |
| 2023-08-29 | 7.150 | 7.470 | 7.110 | 7.440 | 7.440 | 6,562,236 |
| 2023-08-28 | 7.460 | 7.460 | 7.140 | 7.150 | 7.150 | 7,840,500 |
| 2023-08-25 | 7.270 | 7.300 | 7.100 | 7.120 | 7.120 | 4,895,801 |
| 2023-08-24 | 7.380 | 7.430 | 7.270 | 7.270 | 7.270 | 4,158,600 |
| 2023-08-23 | 7.590 | 7.590 | 7.340 | 7.350 | 7.350 | 6,169,300 |
| 2023-08-22 | 7.530 | 7.630 | 7.440 | 7.590 | 7.590 | 5,278,850 |
| 2023-08-21 | 7.780 | 7.840 | 7.520 | 7.530 | 7.530 | 5,718,900 |
| 2023-08-18 | 7.890 | 7.900 | 7.770 | 7.780 | 7.780 | 5,261,000 |
| 2023-08-17 | 7.670 | 7.910 | 7.530 | 7.900 | 7.900 | 10,297,229 |
| 2023-08-16 | 7.710 | 7.790 | 7.650 | 7.680 | 7.680 | 3,085,250 |
| 2023-08-15 | 7.700 | 7.790 | 7.650 | 7.720 | 7.720 | 3,619,349 |
| 2023-08-14 | 7.680 | 7.750 | 7.600 | 7.690 | 7.690 | 4,549,675 |
| 2023-08-11 | 7.830 | 7.860 | 7.720 | 7.720 | 7.720 | 4,780,400 |
| 2023-08-10 | 7.800 | 7.850 | 7.770 | 7.810 | 7.810 | 3,337,800 |
| 2023-08-09 | 7.810 | 7.860 | 7.790 | 7.800 | 7.800 | 3,646,200 |
| 2023-08-08 | 7.880 | 7.880 | 7.770 | 7.840 | 7.840 | 4,621,600 |
| 2023-08-07 | 7.900 | 7.930 | 7.790 | 7.830 | 7.830 | 5,371,851 |
| 2023-08-04 | 7.930 | 8.000 | 7.910 | 7.920 | 7.920 | 4,644,950 |
| 2023-08-03 | 7.990 | 7.990 | 7.880 | 7.920 | 7.920 | 5,621,804 |
| 2023-08-02 | 7.970 | 8.030 | 7.910 | 8.020 | 8.020 | 6,534,878 |
| 2023-08-01 | 8.000 | 8.020 | 7.910 | 7.970 | 7.970 | 5,018,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.