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
2023-11-01	24.200	24.450	24.110	24.230	16.576	2,483,537
2023-10-31	24.610	24.660	23.970	24.180	16.542	3,153,757
2023-10-30	24.330	24.680	24.010	24.600	16.829	3,221,864
2023-10-27	24.350	24.600	24.070	24.330	16.644	3,905,846
2023-10-26	23.500	24.500	23.400	24.370	16.672	5,890,939
2023-10-25	23.300	23.980	23.270	23.690	16.206	4,275,412
2023-10-24	22.790	23.360	22.790	23.030	15.755	3,905,202
2023-10-23	23.580	23.740	22.300	22.560	15.433	5,447,575
2023-10-20	24.560	24.990	23.460	23.610	16.152	7,005,427
2023-10-19	25.550	25.690	24.880	25.000	17.103	5,352,750
2023-10-18	25.190	25.830	24.950	25.780	17.636	8,636,905
2023-10-17	25.210	25.310	24.490	25.170	17.219	6,287,667
2023-10-16	24.880	25.460	24.880	25.420	17.390	6,850,359
2023-10-13	26.160	26.240	25.000	25.010	17.109	10,470,558
2023-10-12	25.890	26.290	25.610	26.290	17.985	8,716,687
2023-10-11	26.520	26.680	25.490	25.970	17.766	12,260,547
2023-10-10	27.800	27.890	26.240	26.920	18.416	13,790,599
2023-10-09	28.130	28.140	26.700	27.510	18.820	12,626,492
2023-09-28	28.720	29.790	27.920	29.020	19.853	17,394,109
2023-09-27	30.210	30.210	28.660	28.720	19.647	23,341,126
2023-09-26	27.010	30.670	26.610	30.080	20.578	28,578,410
2023-09-25	28.890	31.000	27.700	27.980	19.141	26,616,438
2023-09-22	25.530	27.300	25.430	27.190	18.601	18,218,807
2023-09-21	26.460	26.680	25.420	25.700	17.581	14,798,149
2023-09-20	26.130	28.000	25.800	27.230	18.628	24,005,286
2023-09-19	24.350	29.170	23.750	26.900	18.402	24,327,636
2023-09-18	23.310	24.970	23.100	24.310	16.631	7,060,081
2023-09-15	24.860	25.470	23.470	23.540	16.104	8,359,447
2023-09-14	23.950	25.740	23.720	25.240	17.267	10,367,715
2023-09-13	24.120	24.430	23.700	23.890	16.343	948,500
2023-09-12	24.530	24.610	24.230	24.310	16.631	806,820
2023-09-11	24.680	24.680	24.230	24.490	16.754	1,367,520
2023-09-08	24.280	24.770	24.190	24.550	16.795	1,203,860
2023-09-07	24.740	24.950	24.310	24.390	16.685	1,645,700
2023-09-06	24.660	24.750	24.140	24.730	16.918	1,251,601
2023-09-05	24.650	24.750	24.340	24.450	16.726	999,320
2023-09-04	24.570	24.630	24.130	24.530	16.781	1,452,780
2023-09-01	24.710	24.830	24.270	24.520	16.774	1,214,728
2023-08-31	24.390	24.770	23.960	24.500	16.761	1,678,689
2023-08-30	23.800	24.530	23.610	24.440	16.719	2,804,302
2023-08-29	21.880	23.740	21.800	23.600	16.145	3,487,614
2023-08-28	24.040	24.080	21.790	22.070	15.098	3,452,913
2023-08-25	23.630	23.630	22.680	22.860	15.639	1,863,883
2023-08-24	24.050	24.350	23.370	23.750	16.247	1,675,520
2023-08-23	24.440	24.520	23.800	24.050	16.453	1,253,000
2023-08-22	24.150	24.230	23.520	24.160	16.528	2,354,940
2023-08-21	24.020	24.470	24.010	24.110	16.494	1,388,660
2023-08-18	24.150	24.680	23.830	24.070	16.466	2,772,026
2023-08-17	23.190	24.060	22.660	24.030	16.439	2,321,718
2023-08-16	23.240	23.420	22.980	23.020	15.748	1,453,978
2023-08-15	23.580	23.710	23.170	23.360	15.981	1,108,380
2023-08-14	23.280	23.590	23.060	23.570	16.124	1,083,460
2023-08-11	23.690	23.970	23.310	23.390	16.001	1,339,940
2023-08-10	23.200	23.740	23.110	23.640	16.172	1,139,040
2023-08-09	23.790	23.790	23.240	23.300	15.940	1,043,000
2023-08-08	23.750	23.830	23.510	23.690	16.206	1,281,555
2023-08-07	23.950	23.960	23.610	23.720	16.227	1,015,448
2023-08-04	24.000	24.250	23.720	23.950	16.384	1,071,280
2023-08-03	24.640	24.640	23.920	23.980	16.405	1,144,718
2023-08-02	24.500	24.650	24.220	24.480	16.747	903,903

← NewerPage 13 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.