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
2024-04-30	19.050	19.160	18.510	18.720	12.806	2,380,420
2024-04-29	18.470	19.190	18.310	19.040	13.025	2,583,980
2024-04-26	18.160	18.610	18.030	18.470	12.635	2,958,554
2024-04-25	18.160	18.360	17.700	18.200	12.451	2,641,800
2024-04-24	17.880	18.290	17.750	18.180	12.437	4,033,960
2024-04-23	17.770	18.160	17.330	17.950	12.280	4,381,230
2024-04-22	16.960	17.700	16.500	17.680	12.095	3,836,420
2024-04-19	17.040	17.490	16.740	17.210	11.773	3,280,508
2024-04-18	17.490	17.780	17.150	17.330	11.856	2,928,647
2024-04-17	16.300	17.510	15.950	17.510	11.979	3,996,715
2024-04-16	17.990	18.000	15.320	15.950	10.912	5,031,028
2024-04-15	18.900	19.260	17.010	17.780	12.163	4,940,035
2024-04-12	19.590	19.970	19.030	19.190	13.128	4,331,259
2024-04-11	19.430	20.240	18.910	19.590	13.402	6,035,954
2024-04-10	19.740	21.160	19.400	19.820	13.559	7,806,107
2024-04-09	18.900	19.380	18.880	19.230	13.155	1,891,941
2024-04-08	19.760	19.970	18.910	18.910	12.936	2,700,460
2024-04-03	20.390	20.680	19.510	19.860	13.586	2,601,480
2024-04-02	20.250	20.700	20.060	20.350	13.922	3,414,945
2024-04-01	19.760	20.350	19.700	20.350	13.922	3,191,470
2024-03-29	19.570	19.970	19.480	19.850	13.579	1,684,463
2024-03-28	18.820	19.790	18.730	19.590	13.402	4,111,597
2024-03-27	19.400	19.620	18.600	18.700	12.793	3,161,517
2024-03-26	19.840	19.980	18.950	19.440	13.299	4,286,382
2024-03-25	20.170	20.660	19.650	19.710	13.484	4,110,654
2024-03-22	21.300	21.300	20.300	20.380	13.942	6,797,849
2024-03-21	21.160	22.050	21.010	21.600	14.777	7,163,818
2024-03-20	21.180	21.530	20.930	21.310	14.578	5,439,012
2024-03-19	21.800	21.900	20.940	21.000	14.366	8,239,718
2024-03-18	21.780	22.190	21.330	22.030	15.071	10,575,363
2024-03-15	21.460	22.360	21.090	22.200	15.187	11,347,985
2024-03-14	20.500	22.860	20.220	22.110	15.126	15,157,885
2024-03-13	19.600	20.870	19.550	20.820	14.243	10,072,535
2024-03-12	19.220	20.040	19.170	19.810	13.552	6,853,093
2024-03-11	18.920	19.240	18.760	19.220	13.149	5,132,663
2024-03-08	19.340	19.570	18.740	19.300	13.203	6,701,637
2024-03-07	19.590	20.400	19.400	19.400	13.272	11,679,607
2024-03-06	18.150	20.580	18.080	19.280	13.190	9,853,638
2024-03-05	18.760	18.880	18.150	18.220	12.464	4,773,136
2024-03-04	19.380	19.670	18.360	19.020	13.012	6,043,678
2024-03-01	18.890	19.710	18.490	19.580	13.395	8,819,294
2024-02-29	16.900	19.080	16.880	19.040	13.025	7,435,491
2024-02-28	19.560	19.890	17.180	17.290	11.828	7,986,209
2024-02-27	18.990	19.550	18.760	19.550	13.374	7,233,795
2024-02-26	21.000	21.170	18.700	19.430	13.292	9,740,547
2024-02-23	17.390	18.140	17.170	18.050	12.348	4,096,120
2024-02-22	16.400	17.320	16.390	17.320	11.849	4,018,042
2024-02-21	15.930	17.250	15.670	16.490	11.281	4,773,049
2024-02-20	15.740	16.020	15.320	15.930	10.898	2,695,023
2024-02-19	15.600	16.100	15.180	15.740	10.768	4,668,925
2024-02-08	13.050	15.090	12.780	14.960	10.234	5,936,365
2024-02-07	14.350	14.350	12.880	13.230	9.051	5,547,959
2024-02-06	14.100	15.000	12.530	14.360	9.824	5,736,907
2024-02-05	17.050	17.050	13.750	14.410	9.858	5,813,141
2024-02-02	18.390	18.690	16.300	17.080	11.685	3,796,770
2024-02-01	18.410	18.620	17.570	18.170	12.430	3,728,799
2024-01-31	20.050	20.260	18.560	18.680	12.779	3,242,218
2024-01-30	20.540	20.760	19.930	19.970	13.662	2,012,500
2024-01-29	21.700	21.790	20.500	20.580	14.079	2,131,617
2024-01-26	21.600	21.960	21.290	21.570	14.756	2,273,783

← NewerPage 11 of 21 · 1,219 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.