Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.510 | 7.540 | 7.430 | 7.510 | 7.510 | 5,162,840 |
| 2023-05-04 | 7.390 | 7.550 | 7.370 | 7.520 | 7.520 | 6,312,389 |
| 2023-04-28 | 7.350 | 7.520 | 7.310 | 7.490 | 7.490 | 5,806,600 |
| 2023-04-27 | 7.200 | 7.370 | 7.130 | 7.320 | 7.320 | 6,886,480 |
| 2023-04-26 | 7.070 | 7.270 | 7.000 | 7.200 | 7.200 | 9,360,700 |
| 2023-04-25 | 7.370 | 7.420 | 6.970 | 7.080 | 7.080 | 13,452,263 |
| 2023-04-24 | 7.460 | 7.530 | 7.280 | 7.380 | 7.380 | 5,099,128 |
| 2023-04-21 | 7.530 | 7.700 | 7.420 | 7.440 | 7.440 | 8,181,050 |
| 2023-04-20 | 7.740 | 7.770 | 7.480 | 7.510 | 7.510 | 10,531,600 |
| 2023-04-19 | 7.770 | 7.820 | 7.710 | 7.730 | 7.730 | 4,863,400 |
| 2023-04-18 | 7.910 | 7.930 | 7.750 | 7.800 | 7.800 | 6,371,100 |
| 2023-04-17 | 7.790 | 8.030 | 7.740 | 7.900 | 7.900 | 10,799,533 |
| 2023-04-14 | 7.740 | 7.790 | 7.640 | 7.710 | 7.710 | 5,173,700 |
| 2023-04-13 | 7.840 | 7.870 | 7.750 | 7.750 | 7.750 | 4,814,400 |
| 2023-04-12 | 7.760 | 7.860 | 7.730 | 7.830 | 7.830 | 4,623,837 |
| 2023-04-11 | 7.880 | 7.880 | 7.700 | 7.760 | 7.760 | 7,176,627 |
| 2023-04-10 | 8.070 | 8.160 | 7.850 | 7.870 | 7.870 | 10,036,400 |
| 2023-04-07 | 7.950 | 8.160 | 7.930 | 8.100 | 8.100 | 11,841,409 |
| 2023-04-06 | 7.850 | 7.900 | 7.760 | 7.880 | 7.880 | 5,032,075 |
| 2023-04-04 | 7.940 | 7.970 | 7.810 | 7.850 | 7.850 | 5,733,614 |
| 2023-04-03 | 7.910 | 7.990 | 7.820 | 7.950 | 7.950 | 6,004,233 |
| 2023-03-31 | 7.810 | 7.930 | 7.760 | 7.900 | 7.900 | 5,717,989 |
| 2023-03-30 | 7.840 | 7.860 | 7.700 | 7.750 | 7.750 | 5,203,700 |
| 2023-03-29 | 7.920 | 7.950 | 7.780 | 7.830 | 7.830 | 6,245,815 |
| 2023-03-28 | 8.030 | 8.030 | 7.890 | 7.910 | 7.910 | 5,430,300 |
| 2023-03-27 | 8.090 | 8.090 | 7.950 | 8.020 | 8.020 | 5,548,800 |
| 2023-03-24 | 8.140 | 8.160 | 8.070 | 8.090 | 8.090 | 5,623,000 |
| 2023-03-23 | 8.080 | 8.150 | 8.010 | 8.140 | 8.140 | 7,525,230 |
| 2023-03-22 | 8.130 | 8.140 | 8.020 | 8.080 | 8.080 | 6,465,731 |
| 2023-03-21 | 7.880 | 8.130 | 7.880 | 8.120 | 8.120 | 10,553,500 |
| 2023-03-20 | 7.910 | 7.930 | 7.760 | 7.810 | 7.810 | 5,445,300 |
| 2023-03-17 | 7.910 | 7.970 | 7.850 | 7.900 | 7.900 | 5,688,901 |
| 2023-03-16 | 8.050 | 8.070 | 7.810 | 7.850 | 7.850 | 7,961,701 |
| 2023-03-15 | 7.970 | 8.150 | 7.920 | 8.120 | 8.120 | 8,608,173 |
| 2023-03-14 | 7.990 | 8.070 | 7.800 | 7.930 | 7.930 | 7,110,702 |
| 2023-03-13 | 7.980 | 8.090 | 7.940 | 8.030 | 8.030 | 5,869,573 |
| 2023-03-10 | 8.180 | 8.230 | 8.000 | 8.000 | 8.000 | 9,579,100 |
| 2023-03-09 | 8.430 | 8.470 | 8.200 | 8.220 | 8.220 | 6,913,300 |
| 2023-03-08 | 8.120 | 8.370 | 8.100 | 8.350 | 8.350 | 10,214,955 |
| 2023-03-07 | 8.370 | 8.410 | 8.120 | 8.140 | 8.140 | 9,565,901 |
| 2023-03-06 | 8.330 | 8.490 | 8.310 | 8.400 | 8.400 | 8,895,200 |
| 2023-03-03 | 8.260 | 8.420 | 8.230 | 8.330 | 8.330 | 10,983,803 |
| 2023-03-02 | 8.370 | 8.420 | 8.240 | 8.240 | 8.240 | 16,178,251 |
| 2023-03-01 | 8.500 | 8.610 | 8.270 | 8.350 | 8.350 | 25,299,697 |
| 2023-02-28 | 8.400 | 8.600 | 8.330 | 8.410 | 8.410 | 12,945,439 |
| 2023-02-27 | 8.640 | 8.640 | 8.390 | 8.470 | 8.470 | 14,221,900 |
| 2023-02-24 | 8.360 | 8.800 | 8.340 | 8.660 | 8.660 | 25,601,571 |
| 2023-02-23 | 8.400 | 8.460 | 8.330 | 8.350 | 8.350 | 7,008,851 |
| 2023-02-22 | 8.380 | 8.410 | 8.280 | 8.380 | 8.380 | 6,920,300 |
| 2023-02-21 | 8.280 | 8.470 | 8.240 | 8.370 | 8.370 | 11,379,382 |
| 2023-02-20 | 8.110 | 8.300 | 8.110 | 8.240 | 8.240 | 8,438,800 |
| 2023-02-17 | 8.220 | 8.390 | 8.130 | 8.240 | 8.240 | 13,545,288 |
| 2023-02-16 | 8.450 | 8.480 | 8.100 | 8.220 | 8.220 | 14,933,099 |
| 2023-02-15 | 8.380 | 8.460 | 8.310 | 8.460 | 8.460 | 12,294,502 |
| 2023-02-14 | 8.330 | 8.400 | 8.300 | 8.380 | 8.380 | 9,775,926 |
| 2023-02-13 | 8.330 | 8.410 | 8.270 | 8.350 | 8.350 | 9,983,842 |
| 2023-02-10 | 8.380 | 8.410 | 8.200 | 8.290 | 8.290 | 10,384,800 |
| 2023-02-09 | 8.250 | 8.400 | 8.210 | 8.340 | 8.340 | 12,519,292 |
| 2023-02-08 | 8.450 | 8.480 | 8.300 | 8.310 | 8.310 | 15,827,095 |
| 2023-02-07 | 8.530 | 8.680 | 8.350 | 8.350 | 8.350 | 33,946,589 |
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.