Xiangyang BOYA Precision Industrial Equipments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	22.300	24.960	21.650	21.930	15.218	34,399,680
2024-07-26	18.190	21.980	17.880	21.980	15.253	23,773,709
2024-07-25	17.600	18.500	17.460	18.320	12.713	8,035,602
2024-07-24	16.900	17.900	16.630	17.800	12.352	6,821,990
2024-07-23	17.360	17.550	16.900	16.930	11.749	3,068,240
2024-07-22	17.060	17.420	17.060	17.300	12.005	3,156,650
2024-07-19	16.900	17.170	16.710	17.070	11.846	3,119,620
2024-07-18	16.510	17.120	16.030	16.990	11.790	3,757,390
2024-07-17	17.000	17.170	16.570	16.640	11.547	2,428,860
2024-07-16	16.950	17.080	16.710	17.030	11.818	2,115,260
2024-07-15	17.640	17.690	16.900	16.980	11.783	2,970,800
2024-07-12	17.900	18.140	17.600	17.640	12.241	3,404,100
2024-07-11	17.820	18.080	17.580	18.060	12.533	4,570,696
2024-07-10	17.260	17.810	17.100	17.300	12.005	3,649,100
2024-07-09	16.880	17.480	16.450	17.450	12.110	4,357,570
2024-07-08	17.640	17.770	16.860	16.970	11.776	4,781,490
2024-07-05	17.810	18.000	16.880	17.780	12.339	5,216,446
2024-07-04	18.350	19.070	17.540	17.760	12.325	7,711,760
2024-07-03	18.810	19.530	18.630	18.680	12.963	8,348,676
2024-07-02	18.890	19.160	18.780	19.100	13.255	8,417,056
2024-07-01	18.300	19.820	17.800	19.360	13.435	13,430,620
2024-06-28	17.900	19.100	17.900	18.670	12.956	12,845,495
2024-06-27	18.940	20.300	18.750	19.100	13.255	15,287,385
2024-06-26	19.580	20.500	18.850	19.230	13.345	19,456,805
2024-06-25	16.240	19.210	16.100	19.210	13.331	11,034,731
2024-06-24	16.840	16.840	15.980	16.010	11.110	3,094,980
2024-06-21	17.130	17.230	16.640	16.980	11.783	2,155,580
2024-06-20	17.940	17.940	17.180	17.200	11.936	2,457,560
2024-06-19	17.760	18.020	17.710	17.790	12.345	2,366,560
2024-06-18	17.140	17.750	17.030	17.750	12.318	2,994,460
2024-06-17	17.260	17.360	17.030	17.110	11.874	2,500,048
2024-06-14	17.480	17.600	17.140	17.270	11.985	2,256,583
2024-06-13	17.620	17.830	17.320	17.590	12.207	2,802,226
2024-06-12	17.480	18.050	17.450	17.670	12.262	3,472,523
2024-06-11	17.490	17.570	17.010	17.550	12.179	4,212,675
2024-06-07	16.600	18.060	16.500	17.730	12.304	7,031,572
2024-06-06	17.260	17.480	16.000	16.210	11.249	5,747,324
2024-06-05	18.290	18.300	17.040	17.610	12.047	5,646,062
2024-06-04	20.110	20.460	18.300	18.770	12.841	9,802,032
2024-06-03	21.110	21.980	19.820	20.100	13.750	12,922,064
2024-05-31	18.500	19.360	18.260	19.120	13.080	5,078,165
2024-05-30	18.480	19.150	18.230	18.500	12.656	4,587,800
2024-05-29	17.900	18.690	17.820	18.630	12.745	3,031,980
2024-05-28	18.330	18.710	18.060	18.080	12.369	1,816,500
2024-05-27	18.110	18.320	17.800	18.290	12.512	1,771,140
2024-05-24	18.550	18.550	18.020	18.110	12.389	1,794,706
2024-05-23	18.690	18.700	18.150	18.240	12.478	2,160,247
2024-05-22	18.670	18.870	18.460	18.480	12.642	3,058,860
2024-05-21	19.170	19.370	18.600	18.700	12.793	3,609,328
2024-05-20	19.380	19.680	19.000	19.340	13.231	3,412,220
2024-05-17	19.050	19.350	19.000	19.350	13.237	4,079,880
2024-05-16	19.330	19.890	19.160	19.480	13.326	5,892,021
2024-05-15	19.120	19.380	18.840	19.270	13.183	2,884,774
2024-05-14	18.920	19.370	18.790	19.070	13.046	1,719,274
2024-05-13	19.020	19.080	18.540	18.670	12.772	2,798,373
2024-05-10	19.570	19.620	19.020	19.140	13.094	1,848,840
2024-05-09	19.090	19.590	19.060	19.530	13.361	2,606,172
2024-05-08	19.530	19.660	19.000	19.020	13.012	2,726,281
2024-05-07	19.360	19.650	19.170	19.650	13.443	2,277,735
2024-05-06	18.960	19.400	18.900	19.380	13.258	2,114,623

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 CNY
2026-06-11	0.2500 CNY
2025-06-09	0.2500 CNY
2024-06-06	0.2500 CNY
2023-06-09	0.2500 CNY
2022-06-10	0.4000 CNY
2021-06-11	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.