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
2024-01-25	21.400	21.580	20.730	21.580	14.763	2,767,660
2024-01-24	20.790	21.300	20.020	20.870	14.277	4,233,863
2024-01-23	20.210	21.340	19.650	20.590	14.086	4,974,165
2024-01-22	21.850	21.990	20.100	20.280	13.874	2,583,446
2024-01-19	22.370	22.450	21.860	21.890	14.975	1,685,222
2024-01-18	22.550	22.750	21.720	22.320	15.269	3,089,240
2024-01-17	23.230	23.340	22.550	22.550	15.427	1,393,280
2024-01-16	23.400	23.500	22.880	23.240	15.899	2,215,725
2024-01-15	23.760	23.760	23.760	23.760	16.254	0
2024-01-12	24.090	24.380	23.700	23.760	16.254	2,052,601
2024-01-11	23.680	24.150	23.410	24.090	16.480	2,263,940
2024-01-10	24.550	24.550	23.570	23.570	16.124	3,222,321
2024-01-09	23.840	24.970	23.840	24.310	16.631	3,300,080
2024-01-08	24.390	24.590	23.910	23.910	16.357	1,284,593
2024-01-05	25.000	25.120	24.220	24.390	16.685	1,588,309
2024-01-04	24.850	25.030	24.700	24.860	17.007	1,579,340
2024-01-03	25.040	25.150	24.700	24.870	17.014	2,025,660
2024-01-02	24.990	25.250	24.850	25.020	17.116	1,954,820
2023-12-29	24.280	24.900	24.110	24.900	17.034	1,960,903
2023-12-28	24.200	24.380	23.380	24.270	16.603	1,725,920
2023-12-27	23.460	23.880	23.300	23.690	16.206	951,860
2023-12-26	23.930	24.150	23.260	23.470	16.056	1,374,940
2023-12-25	24.120	24.300	23.600	23.940	16.377	1,458,937
2023-12-22	24.540	24.840	24.000	24.120	16.501	2,060,240
2023-12-21	24.550	24.660	23.700	24.520	16.774	2,333,100
2023-12-20	24.410	25.040	24.290	24.410	16.699	1,995,785
2023-12-19	24.120	24.530	23.950	24.410	16.699	1,235,220
2023-12-18	24.430	24.560	23.980	24.050	16.453	1,256,080
2023-12-15	24.760	24.980	24.270	24.430	16.713	1,879,080
2023-12-14	24.860	25.190	24.710	24.760	16.938	1,354,640
2023-12-13	24.680	25.250	24.450	24.850	17.000	1,963,274
2023-12-12	24.600	24.800	24.400	24.740	16.925	1,512,324
2023-12-11	24.400	24.760	23.910	24.580	16.815	2,530,294
2023-12-08	24.630	25.150	24.170	24.170	16.535	2,180,976
2023-12-07	24.840	24.950	24.530	24.530	16.781	1,800,680
2023-12-06	24.900	25.240	24.730	24.840	16.993	1,619,520
2023-12-05	25.360	25.380	24.740	24.780	16.952	3,203,060
2023-12-04	25.120	25.480	25.110	25.230	17.260	1,872,143
2023-12-01	25.180	25.300	24.750	25.120	17.185	2,405,926
2023-11-30	25.400	25.810	24.940	25.250	17.274	2,158,314
2023-11-29	25.730	26.060	25.500	25.600	17.513	2,488,878
2023-11-28	25.130	25.750	25.020	25.700	17.581	2,223,351
2023-11-27	24.950	25.280	24.770	25.130	17.192	1,782,340
2023-11-24	25.580	25.820	24.910	24.980	17.089	2,464,560
2023-11-23	25.200	25.650	25.200	25.610	17.520	1,967,840
2023-11-22	25.380	25.780	25.140	25.190	17.233	2,631,720
2023-11-21	26.150	26.360	25.610	25.630	17.534	3,722,247
2023-11-20	25.800	26.160	25.690	26.150	17.889	3,698,681
2023-11-17	25.410	25.890	25.150	25.790	17.643	3,940,720
2023-11-16	25.400	25.670	25.160	25.260	17.281	2,342,200
2023-11-15	25.660	25.700	25.310	25.550	17.479	2,910,320
2023-11-14	25.390	25.650	25.120	25.490	17.438	2,675,516
2023-11-13	24.860	25.480	24.860	25.400	17.376	3,590,860
2023-11-10	24.790	24.980	24.570	24.850	17.000	1,977,553
2023-11-09	24.950	25.340	24.660	24.850	17.000	2,423,120
2023-11-08	25.070	25.200	24.820	25.040	17.130	2,813,144
2023-11-07	25.000	25.220	24.830	25.060	17.144	3,584,079
2023-11-06	24.680	25.050	24.670	25.020	17.116	3,277,933
2023-11-03	23.960	24.950	23.960	24.670	16.877	5,035,380
2023-11-02	24.200	24.450	23.700	23.840	16.309	3,085,040

← NewerPage 12 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.