Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.870 | 7.930 | 7.800 | 7.920 | 7.920 | 11,445,064 |
| 2022-11-03 | 7.690 | 7.920 | 7.670 | 7.870 | 7.870 | 14,345,791 |
| 2022-11-02 | 7.730 | 7.850 | 7.650 | 7.720 | 7.720 | 10,812,920 |
| 2022-11-01 | 7.600 | 7.740 | 7.520 | 7.720 | 7.720 | 9,448,035 |
| 2022-10-31 | 7.380 | 7.670 | 7.280 | 7.600 | 7.600 | 11,303,037 |
| 2022-10-28 | 7.610 | 7.700 | 7.260 | 7.310 | 7.310 | 15,569,568 |
| 2022-10-27 | 7.900 | 7.950 | 7.770 | 7.780 | 7.780 | 10,364,000 |
| 2022-10-26 | 7.770 | 7.970 | 7.700 | 7.890 | 7.890 | 13,528,793 |
| 2022-10-25 | 7.610 | 7.850 | 7.580 | 7.780 | 7.780 | 13,792,676 |
| 2022-10-24 | 7.690 | 7.860 | 7.620 | 7.700 | 7.700 | 15,992,201 |
| 2022-10-21 | 7.590 | 7.670 | 7.470 | 7.620 | 7.620 | 7,832,277 |
| 2022-10-20 | 7.630 | 7.690 | 7.470 | 7.590 | 7.590 | 10,124,800 |
| 2022-10-19 | 7.760 | 7.820 | 7.620 | 7.620 | 7.620 | 8,393,758 |
| 2022-10-18 | 7.770 | 7.840 | 7.690 | 7.760 | 7.760 | 10,348,877 |
| 2022-10-17 | 7.570 | 7.870 | 7.510 | 7.830 | 7.830 | 14,771,929 |
| 2022-10-14 | 7.370 | 7.600 | 7.360 | 7.600 | 7.600 | 11,043,768 |
| 2022-10-13 | 7.290 | 7.450 | 7.250 | 7.370 | 7.370 | 10,850,619 |
| 2022-10-12 | 7.170 | 7.360 | 6.990 | 7.350 | 7.350 | 12,687,149 |
| 2022-10-11 | 7.150 | 7.180 | 7.010 | 7.150 | 7.150 | 8,520,755 |
| 2022-10-10 | 7.340 | 7.450 | 7.060 | 7.100 | 7.100 | 14,175,326 |
| 2022-09-30 | 7.620 | 7.710 | 7.310 | 7.310 | 7.310 | 11,818,129 |
| 2022-09-29 | 7.540 | 7.780 | 7.520 | 7.600 | 7.600 | 14,240,982 |
| 2022-09-28 | 7.900 | 7.990 | 7.420 | 7.440 | 7.440 | 14,643,800 |
| 2022-09-27 | 7.660 | 7.870 | 7.630 | 7.850 | 7.850 | 14,006,616 |
| 2022-09-26 | 8.110 | 8.240 | 7.590 | 7.680 | 7.680 | 19,659,775 |
| 2022-09-23 | 8.430 | 8.800 | 8.160 | 8.180 | 8.180 | 19,608,815 |
| 2022-09-22 | 8.500 | 8.750 | 8.380 | 8.540 | 8.540 | 17,253,773 |
| 2022-09-21 | 8.480 | 8.570 | 8.130 | 8.450 | 8.450 | 13,945,701 |
| 2022-09-20 | 8.510 | 8.600 | 8.360 | 8.460 | 8.460 | 12,870,487 |
| 2022-09-19 | 8.810 | 8.960 | 8.310 | 8.500 | 8.500 | 22,729,635 |
| 2022-09-16 | 8.930 | 9.100 | 8.790 | 8.800 | 8.800 | 20,588,265 |
| 2022-09-15 | 9.110 | 9.200 | 8.740 | 8.900 | 8.900 | 21,592,080 |
| 2022-09-14 | 9.010 | 9.210 | 8.900 | 9.100 | 9.100 | 28,897,900 |
| 2022-09-13 | 9.260 | 9.410 | 9.100 | 9.160 | 9.160 | 36,492,769 |
| 2022-09-09 | 8.980 | 9.190 | 8.820 | 9.050 | 9.050 | 29,847,512 |
| 2022-09-08 | 8.580 | 9.220 | 8.560 | 9.070 | 9.070 | 44,374,209 |
| 2022-09-07 | 8.290 | 8.570 | 8.280 | 8.510 | 8.510 | 12,199,527 |
| 2022-09-06 | 8.250 | 8.530 | 8.180 | 8.390 | 8.390 | 11,169,413 |
| 2022-09-05 | 8.200 | 8.290 | 8.120 | 8.180 | 8.180 | 6,799,199 |
| 2022-09-02 | 8.010 | 8.260 | 7.890 | 8.210 | 8.210 | 9,476,313 |
| 2022-09-01 | 8.060 | 8.130 | 7.960 | 7.980 | 7.980 | 5,720,515 |
| 2022-08-31 | 8.200 | 8.260 | 7.950 | 8.020 | 8.020 | 10,708,204 |
| 2022-08-30 | 8.290 | 8.380 | 8.160 | 8.300 | 8.300 | 8,471,500 |
| 2022-08-29 | 8.120 | 8.400 | 8.100 | 8.340 | 8.340 | 9,369,003 |
| 2022-08-26 | 8.450 | 8.610 | 8.370 | 8.380 | 8.380 | 9,197,748 |
| 2022-08-25 | 8.420 | 8.500 | 8.270 | 8.450 | 8.450 | 12,246,912 |
| 2022-08-24 | 8.720 | 8.870 | 8.330 | 8.420 | 8.420 | 19,787,356 |
| 2022-08-23 | 9.100 | 9.100 | 8.740 | 8.810 | 8.810 | 24,123,942 |
| 2022-08-22 | 9.050 | 9.250 | 9.030 | 9.110 | 9.110 | 14,956,281 |
| 2022-08-19 | 9.260 | 9.300 | 9.030 | 9.110 | 9.110 | 22,397,732 |
| 2022-08-18 | 9.060 | 9.260 | 9.020 | 9.260 | 9.260 | 21,297,604 |
| 2022-08-17 | 9.050 | 9.210 | 9.010 | 9.060 | 9.060 | 19,699,055 |
| 2022-08-16 | 9.250 | 9.380 | 9.090 | 9.140 | 9.140 | 23,440,313 |
| 2022-08-15 | 9.160 | 9.280 | 9.110 | 9.250 | 9.250 | 16,249,029 |
| 2022-08-12 | 9.500 | 9.500 | 9.250 | 9.280 | 9.280 | 28,177,731 |
| 2022-08-11 | 9.460 | 9.590 | 9.380 | 9.560 | 9.560 | 33,743,455 |
| 2022-08-10 | 9.450 | 9.860 | 9.290 | 9.570 | 9.570 | 47,692,410 |
| 2022-08-09 | 9.440 | 9.510 | 9.240 | 9.510 | 9.510 | 43,092,845 |
| 2022-08-08 | 9.070 | 9.770 | 8.950 | 9.560 | 9.560 | 63,156,676 |
| 2022-08-05 | 9.010 | 9.220 | 8.950 | 9.110 | 9.110 | 43,611,909 |
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.