Hunan Boyun New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 16,249,971 |
| 2022-05-10 | 6.450 | 6.750 | 6.410 | 6.680 | 6.680 | 8,818,603 |
| 2022-05-09 | 6.450 | 6.590 | 6.410 | 6.540 | 6.540 | 8,428,849 |
| 2022-05-06 | 6.200 | 6.510 | 6.160 | 6.450 | 6.450 | 11,001,630 |
| 2022-05-05 | 6.160 | 6.430 | 6.130 | 6.360 | 6.360 | 12,310,856 |
| 2022-04-29 | 6.030 | 6.190 | 5.990 | 6.140 | 6.140 | 10,776,505 |
| 2022-04-28 | 5.930 | 6.030 | 5.840 | 6.030 | 6.030 | 7,872,064 |
| 2022-04-27 | 5.480 | 5.980 | 5.380 | 5.940 | 5.940 | 12,203,700 |
| 2022-04-26 | 5.820 | 5.950 | 5.540 | 5.560 | 5.560 | 9,001,400 |
| 2022-04-25 | 6.290 | 6.290 | 5.810 | 5.830 | 5.830 | 11,485,700 |
| 2022-04-22 | 6.500 | 6.540 | 6.300 | 6.400 | 6.400 | 10,153,401 |
| 2022-04-21 | 6.810 | 6.910 | 6.500 | 6.530 | 6.530 | 8,756,733 |
| 2022-04-20 | 6.930 | 7.020 | 6.870 | 6.900 | 6.900 | 5,666,207 |
| 2022-04-19 | 6.920 | 7.070 | 6.870 | 6.930 | 6.930 | 6,981,259 |
| 2022-04-18 | 6.900 | 6.920 | 6.700 | 6.860 | 6.860 | 6,259,091 |
| 2022-04-15 | 6.920 | 6.930 | 6.740 | 6.830 | 6.830 | 7,499,700 |
| 2022-04-14 | 6.910 | 6.960 | 6.850 | 6.940 | 6.940 | 5,891,575 |
| 2022-04-13 | 6.980 | 7.000 | 6.870 | 6.870 | 6.870 | 6,785,100 |
| 2022-04-12 | 6.960 | 7.070 | 6.790 | 7.040 | 7.040 | 11,341,784 |
| 2022-04-11 | 7.340 | 7.340 | 6.920 | 7.000 | 7.000 | 9,607,183 |
| 2022-04-08 | 7.280 | 7.400 | 7.110 | 7.340 | 7.340 | 7,140,600 |
| 2022-04-07 | 7.530 | 7.630 | 7.330 | 7.340 | 7.340 | 9,307,212 |
| 2022-04-06 | 7.500 | 7.590 | 7.470 | 7.580 | 7.580 | 5,769,162 |
| 2022-04-01 | 7.520 | 7.580 | 7.490 | 7.500 | 7.500 | 5,678,330 |
| 2022-03-31 | 7.610 | 7.690 | 7.540 | 7.570 | 7.570 | 6,948,544 |
| 2022-03-30 | 7.600 | 7.630 | 7.520 | 7.630 | 7.630 | 7,630,907 |
| 2022-03-29 | 7.720 | 7.830 | 7.530 | 7.560 | 7.560 | 10,024,528 |
| 2022-03-28 | 7.650 | 7.730 | 7.450 | 7.660 | 7.660 | 8,445,200 |
| 2022-03-25 | 7.830 | 7.880 | 7.700 | 7.710 | 7.710 | 9,935,571 |
| 2022-03-24 | 7.950 | 7.970 | 7.780 | 7.800 | 7.800 | 16,773,124 |
| 2022-03-23 | 7.830 | 8.160 | 7.750 | 8.140 | 8.140 | 36,821,665 |
| 2022-03-22 | 8.530 | 8.530 | 8.110 | 8.110 | 8.110 | 46,438,286 |
| 2022-03-21 | 7.620 | 7.800 | 7.600 | 7.750 | 7.750 | 8,270,762 |
| 2022-03-18 | 7.640 | 7.700 | 7.560 | 7.680 | 7.680 | 5,766,162 |
| 2022-03-17 | 7.660 | 7.780 | 7.580 | 7.610 | 7.610 | 9,095,600 |
| 2022-03-16 | 7.430 | 7.580 | 7.100 | 7.550 | 7.550 | 10,630,486 |
| 2022-03-15 | 7.630 | 7.730 | 7.270 | 7.270 | 7.270 | 10,837,706 |
| 2022-03-14 | 7.940 | 8.050 | 7.720 | 7.730 | 7.730 | 8,554,244 |
| 2022-03-11 | 7.880 | 7.970 | 7.670 | 7.950 | 7.950 | 8,360,302 |
| 2022-03-10 | 7.780 | 8.030 | 7.780 | 7.990 | 7.990 | 12,372,109 |
| 2022-03-09 | 7.930 | 8.010 | 7.270 | 7.680 | 7.680 | 14,336,700 |
| 2022-03-08 | 8.130 | 8.240 | 7.900 | 7.930 | 7.930 | 10,185,912 |
| 2022-03-07 | 8.630 | 8.680 | 8.120 | 8.200 | 8.200 | 18,220,814 |
| 2022-03-04 | 8.950 | 8.980 | 8.710 | 8.740 | 8.740 | 13,116,432 |
| 2022-03-03 | 8.960 | 9.220 | 8.840 | 9.020 | 9.020 | 19,016,904 |
| 2022-03-02 | 8.880 | 8.960 | 8.780 | 8.960 | 8.960 | 10,199,301 |
| 2022-03-01 | 8.740 | 8.930 | 8.700 | 8.880 | 8.880 | 10,755,629 |
| 2022-02-28 | 9.000 | 9.010 | 8.720 | 8.800 | 8.800 | 11,541,903 |
| 2022-02-25 | 8.860 | 8.910 | 8.710 | 8.900 | 8.900 | 16,918,209 |
| 2022-02-24 | 8.730 | 9.150 | 8.670 | 8.950 | 8.950 | 30,362,409 |
| 2022-02-23 | 8.550 | 8.770 | 8.530 | 8.750 | 8.750 | 11,598,503 |
| 2022-02-22 | 8.770 | 8.860 | 8.480 | 8.540 | 8.540 | 11,057,354 |
| 2022-02-21 | 8.630 | 8.790 | 8.630 | 8.770 | 8.770 | 7,865,000 |
| 2022-02-18 | 8.620 | 8.690 | 8.520 | 8.690 | 8.690 | 5,731,937 |
| 2022-02-17 | 8.570 | 8.690 | 8.540 | 8.630 | 8.630 | 7,921,600 |
| 2022-02-16 | 8.640 | 8.690 | 8.590 | 8.620 | 8.620 | 7,111,600 |
| 2022-02-15 | 8.540 | 8.700 | 8.490 | 8.650 | 8.650 | 7,509,000 |
| 2022-02-14 | 8.530 | 8.700 | 8.430 | 8.500 | 8.500 | 7,519,574 |
| 2022-02-11 | 8.760 | 8.760 | 8.500 | 8.510 | 8.510 | 9,304,335 |
| 2022-02-10 | 8.670 | 8.900 | 8.660 | 8.800 | 8.800 | 11,643,019 |
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.