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
2023-02-06	23.330	23.460	22.930	23.020	15.583	3,101,372
2023-02-03	23.200	23.980	22.400	23.500	15.908	5,271,893
2023-02-02	22.180	23.200	21.900	23.200	15.705	4,515,330
2023-02-01	21.690	22.110	21.690	22.030	14.913	1,529,507
2023-01-31	21.600	21.810	21.400	21.680	14.676	1,241,461
2023-01-30	21.140	21.730	21.140	21.600	14.622	1,913,030
2023-01-20	20.830	21.080	20.760	20.880	14.134	811,720
2023-01-19	20.730	20.810	20.560	20.760	14.053	684,880
2023-01-18	20.600	20.760	20.400	20.690	14.006	809,620
2023-01-17	20.470	20.650	20.290	20.580	13.931	835,716
2023-01-16	20.380	20.620	20.300	20.540	13.904	787,220
2023-01-13	20.900	20.900	20.260	20.380	13.796	1,161,160
2023-01-12	20.460	21.180	20.350	20.630	13.965	2,240,630
2023-01-11	20.520	20.520	20.090	20.110	13.613	745,780
2023-01-10	20.700	20.700	20.350	20.400	13.809	496,580
2023-01-09	20.600	20.850	20.520	20.600	13.945	508,760
2023-01-06	21.000	21.000	20.550	20.590	13.938	854,420
2023-01-05	20.780	21.150	20.460	20.770	14.060	1,116,920
2023-01-04	20.310	20.660	20.270	20.550	13.911	954,583
2023-01-03	19.890	20.340	19.790	20.300	13.742	771,853
2022-12-30	19.630	19.880	19.510	19.790	13.396	422,926
2022-12-29	19.510	19.830	19.500	19.590	13.261	697,060
2022-12-28	20.200	20.210	19.610	19.700	13.336	693,000
2022-12-27	20.400	20.400	19.870	20.150	13.640	629,826
2022-12-26	20.100	20.290	20.000	20.050	13.572	748,454
2022-12-23	19.690	20.000	19.500	19.690	13.329	562,100
2022-12-22	20.810	20.810	19.880	19.880	13.457	918,068
2022-12-21	21.080	21.160	20.300	20.660	13.985	1,101,983
2022-12-20	20.140	20.930	20.050	20.910	14.155	1,231,020
2022-12-19	20.780	20.850	20.130	20.160	13.647	640,640
2022-12-16	21.010	21.150	20.530	20.710	14.019	870,668
2022-12-15	21.000	21.180	20.810	21.160	14.324	775,040
2022-12-14	20.910	21.290	20.860	20.870	14.128	714,280
2022-12-13	21.380	21.380	20.940	21.010	14.222	822,822
2022-12-12	21.280	21.530	21.080	21.280	14.405	1,159,946
2022-12-09	21.420	21.660	21.250	21.270	14.398	1,274,756
2022-12-08	21.830	21.840	21.520	21.630	14.642	700,056
2022-12-07	21.990	22.070	21.650	21.830	14.777	857,796
2022-12-06	22.170	22.200	21.830	21.890	14.818	1,484,156
2022-12-05	22.010	22.540	21.920	22.250	15.062	1,607,060
2022-12-02	21.780	22.470	21.720	22.030	14.913	1,308,014
2022-12-01	22.200	22.200	21.780	21.780	14.744	892,500
2022-11-30	21.840	21.980	21.560	21.810	14.764	921,480
2022-11-29	21.510	21.940	21.430	21.840	14.784	887,203
2022-11-28	21.460	21.860	21.130	21.520	14.568	1,163,999
2022-11-25	22.350	22.400	21.880	21.900	14.825	1,211,707
2022-11-24	22.580	22.920	22.330	22.430	15.184	1,126,300
2022-11-23	23.160	23.260	22.000	22.500	15.231	2,423,391
2022-11-22	23.900	23.900	23.100	23.270	15.752	1,783,552
2022-11-21	23.040	23.950	22.700	23.870	16.158	2,712,934
2022-11-18	23.460	23.650	23.020	23.040	15.596	1,641,855
2022-11-17	23.500	23.500	22.920	23.360	15.813	1,505,506
2022-11-16	23.510	23.630	23.050	23.280	15.759	2,581,990
2022-11-15	22.050	24.460	21.880	23.630	15.996	5,074,014
2022-11-14	21.830	22.300	21.690	22.070	14.940	1,146,815
2022-11-11	22.010	22.340	21.680	21.870	14.805	1,737,236
2022-11-10	22.300	22.440	21.520	21.520	14.568	1,716,883
2022-11-09	22.700	22.700	22.160	22.450	15.197	848,960
2022-11-08	22.740	22.740	22.100	22.420	15.177	1,163,820
2022-11-07	23.020	23.150	22.580	22.630	15.319	1,697,983

← NewerPage 16 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.