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
2022-11-04	22.730	23.270	22.680	22.970	15.549	1,792,623
2022-11-03	22.760	23.020	22.440	22.680	15.353	1,182,412
2022-11-02	22.760	23.110	22.620	22.890	15.495	1,674,292
2022-11-01	22.630	23.080	22.460	22.860	15.475	1,740,816
2022-10-31	21.780	22.830	21.500	22.490	15.224	1,384,870
2022-10-28	22.740	23.290	21.980	22.200	15.028	1,976,100
2022-10-27	23.930	24.300	22.940	22.960	15.542	3,027,540
2022-10-26	23.510	24.220	22.890	24.220	16.395	4,862,285
2022-10-25	24.390	25.300	23.580	24.680	16.707	3,851,533
2022-10-24	23.510	24.600	23.390	24.040	16.273	2,750,991
2022-10-21	23.980	23.980	23.200	23.520	15.921	1,234,620
2022-10-20	24.000	24.170	23.420	23.490	15.901	1,616,860
2022-10-19	24.000	24.470	23.540	23.970	16.226	2,840,252
2022-10-18	23.860	24.490	23.300	24.180	16.368	4,101,778
2022-10-17	21.280	23.850	21.280	23.700	16.043	4,039,044
2022-10-14	21.330	21.680	21.180	21.500	14.554	603,169
2022-10-13	20.780	21.480	20.710	21.230	14.371	585,900
2022-10-12	20.190	20.800	19.700	20.780	14.067	577,182
2022-10-11	19.860	20.300	19.680	20.080	13.593	380,690
2022-10-10	20.550	20.760	19.890	19.980	13.525	453,320
2022-09-30	21.390	21.390	20.450	20.480	13.864	577,875
2022-09-29	21.690	21.960	21.000	21.080	14.270	615,580
2022-09-28	22.040	22.300	21.650	21.650	14.656	626,407
2022-09-27	21.390	22.230	21.390	22.050	14.926	801,760
2022-09-26	21.570	21.900	20.690	21.390	14.480	1,284,934
2022-09-23	23.100	23.100	22.240	22.320	15.109	893,349
2022-09-22	22.590	23.000	22.440	22.830	15.454	754,369
2022-09-21	22.590	22.750	22.210	22.670	15.346	517,711
2022-09-20	22.200	22.750	21.910	22.650	15.333	786,667
2022-09-19	22.110	22.900	21.950	22.180	15.014	1,055,768
2022-09-16	22.490	22.830	22.110	22.120	14.974	739,900
2022-09-15	23.580	23.650	22.600	22.860	15.475	1,010,333
2022-09-14	23.160	23.680	22.810	23.490	15.901	912,646
2022-09-13	23.860	24.000	23.450	23.510	15.915	1,031,048
2022-09-09	23.660	24.180	23.160	23.860	16.152	1,545,894
2022-09-08	23.770	23.840	23.170	23.210	15.712	1,247,309
2022-09-07	23.470	24.380	23.260	23.860	16.152	1,535,396
2022-09-06	23.070	23.440	22.850	23.440	15.867	934,299
2022-09-05	23.100	23.210	22.800	23.070	15.617	860,703
2022-09-02	23.080	23.310	22.720	23.080	15.624	936,444
2022-09-01	22.970	23.200	22.650	22.950	15.536	907,200
2022-08-31	24.170	24.170	22.530	22.770	15.414	1,772,626
2022-08-30	23.440	23.910	22.910	23.600	15.976	2,035,908
2022-08-29	22.010	23.590	22.010	23.440	15.867	2,796,199
2022-08-26	22.550	22.780	21.920	21.960	14.865	1,187,480
2022-08-25	23.080	23.500	22.180	22.520	15.245	1,444,588
2022-08-24	24.540	24.670	23.080	23.230	15.725	1,792,793
2022-08-23	24.580	24.930	24.450	24.540	16.612	1,178,716
2022-08-22	25.100	25.100	24.570	24.700	16.720	1,532,619
2022-08-19	25.800	26.050	24.930	24.980	16.910	2,391,620
2022-08-18	26.070	26.180	25.650	26.000	17.600	1,674,419
2022-08-17	26.480	26.540	25.850	25.910	17.539	2,563,792
2022-08-16	26.670	26.800	26.260	26.460	17.912	2,000,432
2022-08-15	26.060	26.600	25.650	26.600	18.006	2,671,918
2022-08-12	26.420	26.900	26.020	26.060	17.641	2,989,666
2022-08-11	26.970	26.970	26.290	26.440	17.898	3,746,383
2022-08-10	25.690	27.010	25.470	27.010	18.284	4,166,122
2022-08-09	25.490	26.050	25.350	25.770	17.445	2,092,300
2022-08-08	25.250	25.780	24.910	25.750	17.431	2,474,348
2022-08-05	25.750	25.900	24.820	25.240	17.086	3,421,187

← NewerPage 17 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.