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
2022-08-04	25.910	26.370	25.200	25.750	17.431	3,596,793
2022-08-03	26.270	27.170	25.200	25.490	17.255	5,422,900
2022-08-02	27.020	27.880	25.870	26.170	17.715	7,215,656
2022-08-01	27.800	29.780	26.750	27.310	18.487	10,974,653
2022-07-29	25.450	27.270	25.100	26.800	18.142	7,538,206
2022-07-28	25.300	25.590	25.200	25.300	17.126	3,516,940
2022-07-27	24.110	25.450	24.070	25.300	17.126	2,483,320
2022-07-26	24.440	24.770	23.800	24.510	16.592	1,010,373
2022-07-25	24.610	25.200	24.480	24.660	16.693	1,068,837
2022-07-22	24.740	25.420	24.570	25.040	16.950	2,024,538
2022-07-21	24.810	25.150	24.480	24.570	16.632	1,769,950
2022-07-20	24.050	25.690	23.950	25.170	17.038	2,968,784
2022-07-19	23.950	24.180	23.610	24.030	16.267	651,742
2022-07-18	23.550	23.960	23.120	23.800	16.111	1,058,948
2022-07-15	23.690	24.060	23.010	23.120	15.651	747,810
2022-07-14	23.550	24.060	22.910	23.810	16.118	1,081,591
2022-07-13	22.500	23.480	22.500	23.240	15.732	991,849
2022-07-12	23.750	23.750	22.400	22.480	15.217	1,089,816
2022-07-11	24.330	24.550	23.380	23.670	16.023	939,932
2022-07-08	24.110	24.870	24.110	24.310	16.456	842,723
2022-07-07	24.560	24.560	24.030	24.100	16.314	808,206
2022-07-06	24.380	24.760	23.980	24.270	16.429	824,166
2022-07-05	24.420	25.060	23.780	24.240	16.409	1,426,819
2022-07-04	24.900	24.900	24.270	24.780	16.774	1,066,065
2022-07-01	24.650	25.250	24.610	24.930	16.876	1,214,311
2022-06-30	24.810	25.170	24.540	24.650	16.686	1,627,080
2022-06-29	26.300	26.300	24.830	24.860	16.829	3,312,226
2022-06-28	25.050	26.630	24.650	26.490	17.932	4,022,401
2022-06-27	24.210	25.200	24.100	25.060	16.964	2,217,773
2022-06-24	23.900	24.350	23.890	24.200	16.382	1,218,280
2022-06-23	23.160	23.940	23.010	23.840	16.138	1,228,386
2022-06-22	23.960	24.360	23.190	23.220	15.718	1,512,770
2022-06-21	23.700	24.680	23.510	24.120	16.328	1,933,554
2022-06-20	23.450	24.030	23.400	23.760	16.084	1,092,008
2022-06-17	23.180	23.850	22.710	23.410	15.847	1,701,193
2022-06-16	23.270	23.750	23.020	23.500	15.908	789,320
2022-06-15	23.360	23.680	23.150	23.270	15.752	853,510
2022-06-14	23.660	23.660	22.510	23.280	15.759	1,037,687
2022-06-13	23.500	23.870	23.390	23.800	16.111	732,970
2022-06-10	23.160	23.670	22.810	23.510	15.915	625,100
2022-06-09	24.230	24.450	23.330	23.570	15.685	803,089
2022-06-08	24.460	24.760	23.900	24.300	16.170	845,460
2022-06-07	24.950	25.140	24.290	24.460	16.277	986,728
2022-06-06	24.460	25.380	24.460	25.050	16.669	1,223,296
2022-06-02	23.700	24.460	23.540	24.400	16.237	952,980
2022-06-01	23.750	24.200	23.080	23.840	15.864	708,794
2022-05-31	23.370	23.640	22.730	23.570	15.685	746,620
2022-05-30	23.280	23.330	22.460	23.320	15.518	761,038
2022-05-27	23.300	23.430	22.710	22.860	15.212	645,820
2022-05-26	22.850	23.090	22.030	22.940	15.265	865,326
2022-05-25	22.210	22.880	22.160	22.780	15.159	606,263
2022-05-24	23.680	24.120	22.310	22.330	14.859	1,188,040
2022-05-23	23.230	23.820	23.220	23.740	15.798	686,658
2022-05-20	23.140	23.670	22.930	23.260	15.478	764,526
2022-05-19	22.700	23.100	22.420	23.070	15.352	679,420
2022-05-18	22.560	23.450	22.560	22.880	15.225	608,714
2022-05-17	23.000	23.000	22.200	22.670	15.086	955,899
2022-05-16	22.930	23.650	22.800	22.820	15.185	618,380
2022-05-13	23.270	23.270	22.720	22.930	15.259	633,129
2022-05-12	22.710	23.380	22.690	22.940	15.265	717,283

← NewerPage 18 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.