Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.150 | 9.280 | 8.880 | 8.940 | 8.940 | 68,486,147 |
| 2022-08-03 | 8.540 | 9.500 | 8.530 | 9.110 | 9.110 | 82,883,733 |
| 2022-08-02 | 9.030 | 9.300 | 8.550 | 8.640 | 8.640 | 38,763,737 |
| 2022-08-01 | 9.100 | 9.580 | 8.890 | 8.960 | 8.960 | 39,860,281 |
| 2022-07-29 | 9.110 | 9.140 | 8.860 | 8.880 | 8.880 | 31,374,501 |
| 2022-07-28 | 8.690 | 9.360 | 8.660 | 9.160 | 9.160 | 45,863,340 |
| 2022-07-27 | 8.380 | 8.850 | 8.350 | 8.710 | 8.710 | 25,191,705 |
| 2022-07-26 | 8.380 | 8.680 | 8.150 | 8.550 | 8.550 | 20,958,331 |
| 2022-07-25 | 8.840 | 8.900 | 8.370 | 8.450 | 8.450 | 25,100,105 |
| 2022-07-22 | 8.800 | 8.800 | 8.410 | 8.500 | 8.500 | 17,734,834 |
| 2022-07-21 | 8.900 | 8.940 | 8.660 | 8.680 | 8.680 | 25,534,639 |
| 2022-07-20 | 8.330 | 8.930 | 8.240 | 8.890 | 8.890 | 38,513,200 |
| 2022-07-19 | 8.090 | 8.390 | 8.000 | 8.270 | 8.270 | 18,569,544 |
| 2022-07-18 | 7.690 | 8.060 | 7.690 | 8.040 | 8.040 | 21,008,893 |
| 2022-07-15 | 8.580 | 8.580 | 7.790 | 7.800 | 7.800 | 44,104,549 |
| 2022-07-14 | 8.400 | 8.660 | 8.290 | 8.660 | 8.660 | 23,293,851 |
| 2022-07-13 | 8.370 | 8.440 | 8.250 | 8.400 | 8.400 | 14,392,762 |
| 2022-07-12 | 8.290 | 8.580 | 8.240 | 8.470 | 8.470 | 21,590,276 |
| 2022-07-11 | 8.550 | 8.560 | 8.230 | 8.340 | 8.340 | 17,381,451 |
| 2022-07-08 | 8.700 | 8.850 | 8.510 | 8.520 | 8.520 | 27,763,254 |
| 2022-07-07 | 8.640 | 9.090 | 8.640 | 8.830 | 8.830 | 40,015,075 |
| 2022-07-06 | 9.010 | 9.200 | 8.710 | 8.770 | 8.770 | 68,608,974 |
| 2022-07-05 | 8.370 | 9.330 | 8.310 | 9.330 | 9.330 | 56,579,454 |
| 2022-07-04 | 8.070 | 8.790 | 7.940 | 8.480 | 8.480 | 36,592,615 |
| 2022-07-01 | 8.020 | 8.200 | 7.930 | 7.990 | 7.990 | 9,867,793 |
| 2022-06-30 | 8.000 | 8.160 | 8.000 | 8.050 | 8.050 | 9,314,223 |
| 2022-06-29 | 8.270 | 8.320 | 7.990 | 8.000 | 8.000 | 15,804,527 |
| 2022-06-28 | 8.090 | 8.410 | 8.050 | 8.320 | 8.320 | 20,348,542 |
| 2022-06-27 | 8.250 | 8.290 | 8.040 | 8.090 | 8.090 | 15,912,118 |
| 2022-06-24 | 8.050 | 8.380 | 8.010 | 8.210 | 8.210 | 26,244,303 |
| 2022-06-23 | 7.620 | 8.030 | 7.610 | 8.000 | 8.000 | 20,910,416 |
| 2022-06-22 | 7.800 | 7.850 | 7.670 | 7.680 | 7.680 | 8,781,009 |
| 2022-06-21 | 7.940 | 7.980 | 7.680 | 7.800 | 7.800 | 11,805,623 |
| 2022-06-20 | 7.820 | 8.080 | 7.770 | 7.940 | 7.940 | 15,349,111 |
| 2022-06-17 | 7.700 | 7.920 | 7.620 | 7.860 | 7.860 | 16,481,210 |
| 2022-06-16 | 7.820 | 8.060 | 7.770 | 7.840 | 7.840 | 24,788,229 |
| 2022-06-15 | 8.300 | 8.470 | 7.780 | 7.790 | 7.790 | 37,345,007 |
| 2022-06-14 | 7.730 | 7.730 | 7.390 | 7.700 | 7.700 | 11,362,915 |
| 2022-06-13 | 7.530 | 7.800 | 7.530 | 7.730 | 7.730 | 11,364,900 |
| 2022-06-10 | 7.350 | 7.770 | 7.340 | 7.670 | 7.670 | 15,200,373 |
| 2022-06-09 | 7.550 | 7.560 | 7.340 | 7.390 | 7.390 | 7,556,200 |
| 2022-06-08 | 7.580 | 7.700 | 7.360 | 7.580 | 7.580 | 12,570,153 |
| 2022-06-07 | 7.740 | 7.740 | 7.480 | 7.540 | 7.540 | 12,787,815 |
| 2022-06-06 | 7.680 | 7.800 | 7.610 | 7.730 | 7.730 | 12,112,165 |
| 2022-06-02 | 7.550 | 7.690 | 7.500 | 7.660 | 7.660 | 13,777,301 |
| 2022-06-01 | 7.510 | 7.700 | 7.370 | 7.590 | 7.590 | 14,156,987 |
| 2022-05-31 | 7.470 | 7.540 | 7.380 | 7.510 | 7.510 | 12,699,786 |
| 2022-05-30 | 7.470 | 7.580 | 7.350 | 7.550 | 7.550 | 16,369,600 |
| 2022-05-27 | 7.460 | 7.520 | 7.350 | 7.440 | 7.440 | 16,271,289 |
| 2022-05-26 | 7.160 | 7.580 | 7.090 | 7.460 | 7.460 | 26,094,248 |
| 2022-05-25 | 6.950 | 7.170 | 6.950 | 7.140 | 7.140 | 11,650,182 |
| 2022-05-24 | 7.220 | 7.430 | 6.940 | 6.940 | 6.940 | 15,290,310 |
| 2022-05-23 | 7.180 | 7.320 | 7.170 | 7.300 | 7.300 | 10,797,654 |
| 2022-05-20 | 7.120 | 7.300 | 7.110 | 7.250 | 7.250 | 14,663,801 |
| 2022-05-19 | 6.910 | 7.150 | 6.880 | 7.110 | 7.110 | 12,842,603 |
| 2022-05-18 | 7.010 | 7.230 | 6.970 | 7.080 | 7.080 | 17,696,802 |
| 2022-05-17 | 7.080 | 7.150 | 6.830 | 7.010 | 7.010 | 17,954,991 |
| 2022-05-16 | 7.360 | 7.590 | 7.010 | 7.090 | 7.090 | 31,878,457 |
| 2022-05-13 | 7.000 | 7.040 | 6.800 | 6.940 | 6.940 | 17,850,577 |
| 2022-05-12 | 7.310 | 7.340 | 6.870 | 7.000 | 7.000 | 41,858,863 |
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.