Hunan Boyun New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.580	8.680	8.530	8.660	8.660	8,375,119
2022-02-08	8.400	8.650	8.370	8.590	8.590	9,376,400
2022-02-07	8.270	8.620	8.200	8.400	8.400	13,740,300
2022-01-28	8.050	8.290	7.940	8.150	8.150	10,203,448
2022-01-27	8.300	8.360	7.970	7.980	7.980	9,455,162
2022-01-26	8.200	8.420	8.150	8.290	8.290	12,073,542
2022-01-25	8.700	8.860	8.330	8.370	8.370	11,408,900
2022-01-24	8.710	8.800	8.650	8.650	8.650	6,790,400
2022-01-21	8.830	8.850	8.600	8.720	8.720	7,939,300
2022-01-20	9.080	9.110	8.770	8.810	8.810	13,293,363
2022-01-19	9.270	9.330	9.010	9.050	9.050	12,638,066
2022-01-18	9.470	9.470	9.300	9.300	9.300	7,776,227
2022-01-17	9.330	9.450	9.300	9.430	9.430	7,784,400
2022-01-14	9.600	9.710	9.310	9.320	9.320	12,455,942
2022-01-13	9.990	9.990	9.600	9.630	9.630	11,061,850
2022-01-12	9.710	9.880	9.690	9.860	9.860	8,655,945
2022-01-11	9.980	10.190	9.700	9.720	9.720	14,364,826
2022-01-10	9.630	10.040	9.510	9.980	9.980	16,013,616
2022-01-07	9.840	9.920	9.600	9.600	9.600	12,230,841
2022-01-06	9.780	10.020	9.510	9.930	9.930	16,341,641
2022-01-05	10.220	10.320	9.800	9.840	9.840	18,592,598
2022-01-04	10.160	10.400	10.100	10.290	10.290	11,991,488
2021-12-31	10.400	10.450	10.000	10.130	10.130	16,214,700
2021-12-30	10.240	10.450	10.140	10.360	10.360	13,488,300
2021-12-29	10.170	10.350	10.070	10.240	10.240	12,025,756
2021-12-28	10.180	10.220	10.000	10.150	10.150	14,186,347
2021-12-27	10.350	10.460	10.000	10.120	10.120	16,957,700
2021-12-24	10.890	11.010	10.500	10.500	10.500	16,559,767
2021-12-23	10.830	11.030	10.760	10.930	10.930	22,575,536
2021-12-22	10.700	10.970	10.600	10.900	10.900	19,717,805
2021-12-21	10.270	10.780	10.210	10.780	10.780	23,930,043
2021-12-20	10.700	10.750	10.270	10.300	10.300	21,899,321
2021-12-17	10.700	10.990	10.610	10.800	10.800	20,243,131
2021-12-16	10.650	10.790	10.580	10.770	10.770	23,118,204
2021-12-15	10.800	10.870	10.550	10.630	10.630	31,534,225
2021-12-14	11.100	11.220	10.880	10.940	10.940	36,736,652
2021-12-13	11.840	11.910	10.800	11.330	11.330	46,550,574
2021-12-10	11.550	12.070	11.370	11.940	11.940	42,125,063
2021-12-09	11.860	11.950	11.400	11.580	11.580	34,035,856
2021-12-08	11.460	12.340	11.180	11.830	11.830	48,455,393
2021-12-07	11.970	11.970	11.080	11.330	11.330	52,616,241
2021-12-06	12.050	12.390	11.720	12.030	12.030	76,145,352
2021-12-03	10.950	12.050	10.830	12.050	12.050	77,181,360
2021-12-02	11.500	11.580	10.800	10.950	10.950	64,464,741
2021-12-01	12.650	12.870	11.660	11.660	11.660	87,359,914
2021-11-30	12.700	13.200	12.440	12.960	12.960	84,191,960
2021-11-29	10.990	12.200	10.970	12.200	12.200	44,973,751
2021-11-26	10.660	11.180	10.470	11.090	11.090	38,373,196
2021-11-25	10.660	10.800	10.410	10.560	10.560	24,431,335
2021-11-24	10.800	11.060	10.690	10.750	10.750	28,143,265
2021-11-23	11.210	11.230	10.810	10.840	10.840	32,296,601
2021-11-22	10.690	11.390	10.480	11.230	11.230	42,352,623
2021-11-19	10.610	11.080	10.540	10.650	10.650	36,951,608
2021-11-18	10.490	10.770	10.410	10.610	10.610	39,440,086
2021-11-17	10.020	10.580	9.990	10.490	10.490	32,341,686
2021-11-16	10.260	10.500	10.080	10.130	10.130	31,386,646
2021-11-15	10.210	10.440	10.120	10.350	10.350	31,061,856
2021-11-12	9.460	10.380	9.400	10.180	10.180	41,909,807
2021-11-11	9.420	9.570	9.280	9.500	9.500	15,665,456
2021-11-10	9.550	9.640	9.270	9.470	9.470	17,390,126

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.