Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7.890 | 8.000 | 7.890 | 7.980 | 7.980 | 6,105,653 |
| 2023-07-28 | 7.860 | 7.910 | 7.780 | 7.900 | 7.900 | 5,366,701 |
| 2023-07-27 | 7.890 | 7.990 | 7.860 | 7.880 | 7.880 | 5,946,542 |
| 2023-07-26 | 7.890 | 7.940 | 7.860 | 7.890 | 7.890 | 3,884,500 |
| 2023-07-25 | 7.780 | 7.940 | 7.770 | 7.930 | 7.930 | 4,707,700 |
| 2023-07-24 | 7.740 | 7.810 | 7.690 | 7.750 | 7.750 | 2,687,700 |
| 2023-07-21 | 7.750 | 7.830 | 7.700 | 7.740 | 7.740 | 4,080,400 |
| 2023-07-20 | 7.940 | 7.970 | 7.760 | 7.760 | 7.760 | 6,680,800 |
| 2023-07-19 | 8.010 | 8.060 | 7.910 | 7.940 | 7.940 | 4,889,400 |
| 2023-07-18 | 7.990 | 8.050 | 7.900 | 8.020 | 8.020 | 5,380,503 |
| 2023-07-17 | 7.960 | 8.040 | 7.880 | 7.960 | 7.960 | 4,169,885 |
| 2023-07-14 | 8.000 | 8.020 | 7.940 | 7.950 | 7.950 | 3,418,000 |
| 2023-07-13 | 7.950 | 8.030 | 7.930 | 7.960 | 7.960 | 4,638,900 |
| 2023-07-12 | 8.010 | 8.060 | 7.900 | 7.950 | 7.950 | 5,803,100 |
| 2023-07-11 | 7.910 | 8.040 | 7.890 | 8.040 | 8.040 | 5,358,365 |
| 2023-07-10 | 7.930 | 8.020 | 7.860 | 7.920 | 7.920 | 4,858,528 |
| 2023-07-07 | 7.980 | 7.990 | 7.860 | 7.890 | 7.890 | 4,483,600 |
| 2023-07-06 | 7.990 | 8.040 | 7.940 | 7.980 | 7.980 | 6,559,142 |
| 2023-07-05 | 8.100 | 8.140 | 8.000 | 8.020 | 8.020 | 6,052,100 |
| 2023-07-04 | 8.060 | 8.110 | 8.020 | 8.100 | 8.100 | 8,420,132 |
| 2023-07-03 | 8.040 | 8.110 | 8.030 | 8.050 | 8.050 | 7,059,300 |
| 2023-06-30 | 8.010 | 8.120 | 7.970 | 8.030 | 8.030 | 8,455,094 |
| 2023-06-29 | 7.900 | 8.040 | 7.860 | 8.020 | 8.020 | 8,873,558 |
| 2023-06-28 | 7.880 | 7.940 | 7.750 | 7.900 | 7.900 | 6,214,500 |
| 2023-06-27 | 7.700 | 7.900 | 7.700 | 7.890 | 7.890 | 7,067,102 |
| 2023-06-26 | 7.780 | 7.880 | 7.680 | 7.710 | 7.710 | 7,135,200 |
| 2023-06-21 | 7.790 | 7.860 | 7.730 | 7.780 | 7.780 | 5,573,328 |
| 2023-06-20 | 7.720 | 7.880 | 7.690 | 7.820 | 7.820 | 7,319,977 |
| 2023-06-19 | 7.690 | 7.780 | 7.660 | 7.690 | 7.690 | 4,828,923 |
| 2023-06-16 | 7.580 | 7.720 | 7.560 | 7.700 | 7.700 | 6,450,828 |
| 2023-06-15 | 7.550 | 7.600 | 7.530 | 7.580 | 7.580 | 3,426,377 |
| 2023-06-14 | 7.640 | 7.650 | 7.580 | 7.590 | 7.590 | 3,379,300 |
| 2023-06-13 | 7.590 | 7.650 | 7.570 | 7.640 | 7.640 | 2,632,100 |
| 2023-06-12 | 7.620 | 7.650 | 7.530 | 7.620 | 7.620 | 3,166,333 |
| 2023-06-09 | 7.550 | 7.670 | 7.430 | 7.630 | 7.630 | 6,031,388 |
| 2023-06-08 | 7.580 | 7.630 | 7.490 | 7.550 | 7.550 | 4,224,803 |
| 2023-06-07 | 7.460 | 7.700 | 7.430 | 7.610 | 7.610 | 5,717,800 |
| 2023-06-06 | 7.650 | 7.680 | 7.480 | 7.500 | 7.500 | 6,024,858 |
| 2023-06-05 | 7.740 | 7.780 | 7.610 | 7.680 | 7.680 | 7,852,000 |
| 2023-06-02 | 7.770 | 7.840 | 7.740 | 7.750 | 7.750 | 6,166,929 |
| 2023-06-01 | 7.850 | 7.910 | 7.770 | 7.820 | 7.820 | 8,104,248 |
| 2023-05-31 | 7.760 | 7.900 | 7.690 | 7.770 | 7.770 | 9,035,825 |
| 2023-05-30 | 7.990 | 8.110 | 7.660 | 7.860 | 7.860 | 19,939,805 |
| 2023-05-29 | 8.340 | 8.470 | 7.960 | 8.000 | 8.000 | 28,896,525 |
| 2023-05-26 | 7.790 | 7.950 | 7.740 | 7.920 | 7.920 | 6,347,881 |
| 2023-05-25 | 7.740 | 7.820 | 7.730 | 7.790 | 7.790 | 4,587,290 |
| 2023-05-24 | 7.740 | 7.840 | 7.740 | 7.740 | 7.740 | 3,327,487 |
| 2023-05-23 | 7.810 | 7.840 | 7.720 | 7.740 | 7.740 | 4,691,534 |
| 2023-05-22 | 7.910 | 7.930 | 7.830 | 7.840 | 7.840 | 3,945,720 |
| 2023-05-19 | 7.830 | 7.960 | 7.760 | 7.910 | 7.910 | 9,688,498 |
| 2023-05-18 | 7.850 | 7.850 | 7.770 | 7.800 | 7.800 | 4,105,727 |
| 2023-05-17 | 7.730 | 7.870 | 7.730 | 7.840 | 7.840 | 5,075,529 |
| 2023-05-16 | 7.850 | 7.870 | 7.730 | 7.770 | 7.770 | 4,092,179 |
| 2023-05-15 | 7.670 | 7.870 | 7.600 | 7.850 | 7.850 | 9,140,083 |
| 2023-05-12 | 7.710 | 7.760 | 7.570 | 7.630 | 7.630 | 4,984,882 |
| 2023-05-11 | 7.660 | 7.790 | 7.640 | 7.760 | 7.760 | 5,513,712 |
| 2023-05-10 | 7.600 | 7.660 | 7.550 | 7.660 | 7.660 | 4,943,827 |
| 2023-05-09 | 7.710 | 7.710 | 7.550 | 7.550 | 7.550 | 6,323,400 |
| 2023-05-08 | 7.580 | 7.680 | 7.570 | 7.640 | 7.640 | 5,638,088 |
| 2023-05-05 | 7.510 | 7.540 | 7.430 | 7.510 | 7.510 | 5,162,840 |
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.