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
2023-08-01	24.770	24.990	24.140	24.500	16.761	1,713,040
2023-07-31	25.340	25.420	24.790	24.800	16.966	1,705,970
2023-07-28	25.210	25.490	24.940	25.360	17.349	1,295,987
2023-07-27	25.190	25.640	25.040	25.430	17.397	1,511,889
2023-07-26	25.540	25.540	24.970	25.180	17.226	1,501,392
2023-07-25	25.220	25.590	24.960	25.550	17.479	1,552,891
2023-07-24	24.930	25.340	24.600	25.120	17.185	1,870,811
2023-07-21	25.560	25.690	24.650	24.720	16.911	2,556,706
2023-07-20	25.960	26.190	25.510	25.550	17.479	1,887,578
2023-07-19	26.110	26.390	25.800	25.960	17.759	1,758,530
2023-07-18	26.160	26.400	25.710	26.200	17.924	2,268,404
2023-07-17	26.150	26.450	25.580	26.100	17.855	2,535,120
2023-07-14	25.740	26.170	25.270	26.100	17.855	2,328,172
2023-07-13	25.660	25.890	25.460	25.750	17.616	1,523,230
2023-07-12	26.200	26.250	25.450	25.510	17.451	1,515,392
2023-07-11	25.810	26.070	25.630	25.970	17.766	1,521,779
2023-07-10	26.350	26.350	25.600	25.690	17.575	1,920,518
2023-07-07	26.350	26.400	25.700	26.090	17.848	2,438,618
2023-07-06	25.880	26.400	25.500	26.140	17.882	2,715,818
2023-07-05	26.020	26.330	25.610	25.880	17.705	2,006,761
2023-07-04	25.760	26.330	25.500	26.010	17.794	2,341,466
2023-07-03	26.250	26.290	25.590	25.660	17.554	2,771,860
2023-06-30	26.040	26.400	25.950	26.250	17.958	3,273,156
2023-06-29	25.360	26.330	25.330	26.040	17.814	3,846,964
2023-06-28	25.360	25.640	24.660	25.600	17.513	3,047,045
2023-06-27	24.610	25.520	24.520	25.420	17.390	3,270,859
2023-06-26	24.760	25.600	24.710	24.770	16.945	2,423,540
2023-06-21	25.440	25.640	24.980	24.990	17.096	2,153,200
2023-06-20	25.000	25.600	24.700	25.310	17.315	3,382,960
2023-06-19	25.010	25.450	25.000	25.120	17.185	2,136,260
2023-06-16	24.860	25.180	24.580	25.090	17.164	2,411,080
2023-06-15	24.210	25.250	24.020	24.870	17.014	3,057,103
2023-06-14	24.280	24.440	23.550	24.350	16.658	2,066,057
2023-06-13	24.140	24.350	23.930	24.170	16.535	1,955,125
2023-06-12	23.800	24.340	23.520	24.160	16.528	1,963,393
2023-06-09	23.840	23.980	23.550	23.840	16.309	1,163,796
2023-06-08	23.910	24.340	23.700	23.850	16.145	1,256,920
2023-06-07	24.200	24.200	23.690	23.920	16.192	940,240
2023-06-06	24.880	24.880	23.880	23.960	16.219	1,662,220
2023-06-05	24.630	24.740	24.440	24.680	16.707	1,139,926
2023-06-02	24.890	25.100	24.580	24.620	16.666	1,255,240
2023-06-01	24.900	25.150	24.520	24.800	16.788	1,985,288
2023-05-31	24.950	25.120	24.420	24.540	16.612	1,960,000
2023-05-30	24.880	25.200	24.600	25.020	16.937	2,033,416
2023-05-29	25.370	25.630	24.840	24.940	16.883	2,753,100
2023-05-26	25.310	25.790	24.910	25.630	17.350	2,859,001
2023-05-25	25.350	26.240	25.010	25.480	17.248	4,468,262
2023-05-24	24.550	25.490	24.320	25.330	17.147	3,437,000
2023-05-23	25.000	25.000	24.350	24.540	16.612	2,190,580
2023-05-22	24.420	24.980	24.420	24.800	16.788	1,688,271
2023-05-19	24.650	24.940	24.380	24.660	16.693	1,810,340
2023-05-18	24.210	24.940	24.090	24.740	16.747	3,283,921
2023-05-17	23.630	24.210	23.630	24.200	16.382	1,629,534
2023-05-16	23.710	24.080	23.600	23.640	16.003	1,044,667
2023-05-15	23.600	23.940	23.260	23.900	16.179	1,398,153
2023-05-12	23.560	23.700	23.320	23.510	15.915	1,408,540
2023-05-11	23.430	24.200	23.160	23.660	16.016	2,283,093
2023-05-10	22.650	23.580	22.610	23.500	15.908	1,863,820
2023-05-09	22.980	23.010	22.440	22.600	15.299	1,262,436
2023-05-08	22.690	23.040	22.630	22.930	15.522	872,900

← NewerPage 14 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.