Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.400 | 8.510 | 8.360 | 8.470 | 8.470 | 17,264,437 |
| 2023-02-03 | 8.560 | 8.660 | 8.430 | 8.650 | 8.650 | 30,631,610 |
| 2023-02-02 | 9.000 | 9.100 | 8.580 | 8.610 | 8.610 | 58,717,125 |
| 2023-02-01 | 8.300 | 9.080 | 8.300 | 9.080 | 9.080 | 47,230,519 |
| 2023-01-31 | 7.980 | 8.260 | 7.900 | 8.250 | 8.250 | 19,785,402 |
| 2023-01-30 | 7.860 | 8.040 | 7.800 | 8.040 | 8.040 | 21,872,712 |
| 2023-01-20 | 7.700 | 7.830 | 7.700 | 7.750 | 7.750 | 17,175,751 |
| 2023-01-19 | 7.400 | 7.800 | 7.350 | 7.780 | 7.780 | 20,778,090 |
| 2023-01-18 | 7.360 | 7.410 | 7.310 | 7.380 | 7.380 | 5,449,337 |
| 2023-01-17 | 7.340 | 7.360 | 7.250 | 7.340 | 7.340 | 5,293,100 |
| 2023-01-16 | 7.170 | 7.330 | 7.160 | 7.320 | 7.320 | 6,719,100 |
| 2023-01-13 | 7.120 | 7.210 | 7.090 | 7.150 | 7.150 | 5,389,800 |
| 2023-01-12 | 7.240 | 7.310 | 7.080 | 7.120 | 7.120 | 5,971,000 |
| 2023-01-11 | 7.200 | 7.220 | 7.070 | 7.080 | 7.080 | 4,201,500 |
| 2023-01-10 | 7.280 | 7.300 | 7.160 | 7.180 | 7.180 | 4,351,283 |
| 2023-01-09 | 7.290 | 7.320 | 7.260 | 7.290 | 7.290 | 3,725,814 |
| 2023-01-06 | 7.290 | 7.320 | 7.250 | 7.280 | 7.280 | 3,997,900 |
| 2023-01-05 | 7.290 | 7.310 | 7.240 | 7.290 | 7.290 | 4,166,014 |
| 2023-01-04 | 7.300 | 7.330 | 7.240 | 7.290 | 7.290 | 4,378,037 |
| 2023-01-03 | 7.200 | 7.330 | 7.150 | 7.310 | 7.310 | 5,939,498 |
| 2022-12-30 | 7.110 | 7.210 | 7.050 | 7.200 | 7.200 | 4,606,846 |
| 2022-12-29 | 7.040 | 7.160 | 7.020 | 7.070 | 7.070 | 3,171,846 |
| 2022-12-28 | 7.150 | 7.210 | 7.040 | 7.070 | 7.070 | 3,964,900 |
| 2022-12-27 | 7.100 | 7.160 | 7.090 | 7.150 | 7.150 | 2,977,700 |
| 2022-12-26 | 6.980 | 7.140 | 6.970 | 7.130 | 7.130 | 4,135,450 |
| 2022-12-23 | 7.000 | 7.030 | 6.880 | 6.960 | 6.960 | 4,125,600 |
| 2022-12-22 | 7.130 | 7.190 | 6.990 | 7.000 | 7.000 | 4,446,600 |
| 2022-12-21 | 7.210 | 7.270 | 7.090 | 7.130 | 7.130 | 3,931,246 |
| 2022-12-20 | 7.170 | 7.310 | 7.160 | 7.220 | 7.220 | 4,241,107 |
| 2022-12-19 | 7.360 | 7.440 | 7.160 | 7.180 | 7.180 | 5,047,007 |
| 2022-12-16 | 7.530 | 7.530 | 7.370 | 7.390 | 7.390 | 4,885,836 |
| 2022-12-15 | 7.480 | 7.560 | 7.420 | 7.540 | 7.540 | 4,042,500 |
| 2022-12-14 | 7.510 | 7.580 | 7.450 | 7.490 | 7.490 | 4,689,500 |
| 2022-12-13 | 7.680 | 7.690 | 7.470 | 7.510 | 7.510 | 7,078,600 |
| 2022-12-12 | 7.670 | 7.720 | 7.550 | 7.640 | 7.640 | 7,370,986 |
| 2022-12-09 | 7.760 | 7.790 | 7.600 | 7.740 | 7.740 | 8,299,800 |
| 2022-12-08 | 7.790 | 7.820 | 7.710 | 7.750 | 7.750 | 6,327,569 |
| 2022-12-07 | 7.810 | 7.870 | 7.760 | 7.820 | 7.820 | 7,677,249 |
| 2022-12-06 | 7.890 | 7.920 | 7.800 | 7.850 | 7.850 | 12,810,978 |
| 2022-12-05 | 7.720 | 7.820 | 7.700 | 7.800 | 7.800 | 8,926,066 |
| 2022-12-02 | 7.690 | 7.740 | 7.650 | 7.710 | 7.710 | 5,904,506 |
| 2022-12-01 | 7.760 | 7.780 | 7.680 | 7.690 | 7.690 | 8,680,047 |
| 2022-11-30 | 7.710 | 7.950 | 7.660 | 7.680 | 7.680 | 14,496,155 |
| 2022-11-29 | 7.490 | 7.600 | 7.460 | 7.590 | 7.590 | 6,364,335 |
| 2022-11-28 | 7.370 | 7.500 | 7.320 | 7.490 | 7.490 | 5,690,416 |
| 2022-11-25 | 7.560 | 7.600 | 7.440 | 7.450 | 7.450 | 6,418,500 |
| 2022-11-24 | 7.610 | 7.650 | 7.550 | 7.590 | 7.590 | 5,559,950 |
| 2022-11-23 | 7.610 | 7.680 | 7.470 | 7.600 | 7.600 | 9,032,034 |
| 2022-11-22 | 7.720 | 7.870 | 7.640 | 7.650 | 7.650 | 9,669,600 |
| 2022-11-21 | 7.730 | 7.850 | 7.690 | 7.810 | 7.810 | 8,165,531 |
| 2022-11-18 | 7.910 | 7.950 | 7.760 | 7.770 | 7.770 | 12,286,115 |
| 2022-11-17 | 7.840 | 7.970 | 7.750 | 7.970 | 7.970 | 13,019,840 |
| 2022-11-16 | 7.820 | 8.040 | 7.700 | 7.900 | 7.900 | 20,085,997 |
| 2022-11-15 | 7.740 | 7.820 | 7.660 | 7.820 | 7.820 | 12,138,278 |
| 2022-11-14 | 7.890 | 7.890 | 7.720 | 7.740 | 7.740 | 14,412,579 |
| 2022-11-11 | 7.880 | 7.980 | 7.740 | 7.910 | 7.910 | 24,897,391 |
| 2022-11-10 | 7.820 | 7.850 | 7.720 | 7.810 | 7.810 | 29,074,546 |
| 2022-11-09 | 8.350 | 8.680 | 8.070 | 8.090 | 8.090 | 44,323,324 |
| 2022-11-08 | 7.930 | 7.930 | 7.770 | 7.890 | 7.890 | 8,916,000 |
| 2022-11-07 | 7.960 | 8.010 | 7.840 | 7.890 | 7.890 | 10,444,255 |
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.