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
2022-05-11	22.680	23.760	22.620	22.840	15.199	1,426,327
2022-05-10	21.910	23.490	21.910	22.890	15.232	1,313,998
2022-05-09	21.840	22.850	21.830	22.320	14.853	915,460
2022-05-06	21.410	22.350	21.220	21.990	14.633	1,217,141
2022-05-05	21.570	22.130	21.350	21.800	14.507	1,076,523
2022-04-29	20.870	21.720	20.640	21.450	14.274	1,128,894
2022-04-28	20.900	21.270	20.260	20.540	13.668	1,007,370
2022-04-27	20.320	21.510	20.000	21.250	14.141	1,545,605
2022-04-26	21.790	22.520	20.610	20.710	13.781	1,522,791
2022-04-25	23.500	24.200	22.000	22.110	14.713	2,578,637
2022-04-22	26.700	26.700	25.620	26.210	17.441	1,341,536
2022-04-21	28.100	28.350	26.360	26.520	17.648	1,316,280
2022-04-20	28.150	28.630	27.900	28.260	18.805	1,532,370
2022-04-19	28.230	29.000	27.880	28.160	18.739	1,950,650
2022-04-18	27.500	30.290	27.180	28.800	19.165	2,680,174
2022-04-15	28.190	28.870	27.300	27.480	18.286	1,417,536
2022-04-14	30.490	30.490	28.630	28.970	19.278	1,786,353
2022-04-13	29.690	31.580	28.100	29.890	19.890	2,888,037
2022-04-12	26.550	31.680	26.300	29.980	19.950	2,561,003
2022-04-11	27.880	27.880	26.430	26.500	17.634	685,190
2022-04-08	29.280	29.280	27.800	27.930	18.586	804,475
2022-04-07	30.000	30.100	28.880	29.000	19.298	668,172
2022-04-06	30.010	30.440	29.920	30.160	20.070	427,376
2022-04-01	30.100	30.600	30.000	30.040	19.990	473,086
2022-03-31	30.460	30.890	30.010	30.540	20.323	493,003
2022-03-30	29.970	30.600	29.970	30.460	20.269	431,048
2022-03-29	30.450	30.790	29.910	29.920	19.910	530,943
2022-03-28	31.870	31.870	30.000	30.450	20.263	578,586
2022-03-25	31.310	31.740	30.960	30.960	20.602	477,960
2022-03-24	32.050	32.050	31.100	31.200	20.762	723,576
2022-03-23	31.960	32.460	31.780	32.310	21.501	722,327
2022-03-22	31.820	32.770	31.820	32.150	21.394	686,110
2022-03-21	31.730	32.230	31.600	32.120	21.374	708,820
2022-03-18	31.700	32.080	31.350	31.710	21.101	625,265
2022-03-17	31.280	32.050	30.860	31.660	21.068	1,039,921
2022-03-16	30.600	31.050	29.800	30.790	20.489	874,073
2022-03-15	31.730	31.730	30.090	30.090	20.023	820,010
2022-03-14	32.220	32.700	31.710	31.730	21.115	750,183
2022-03-11	32.820	32.920	31.580	32.730	21.780	951,956
2022-03-10	34.000	34.340	32.810	33.040	21.986	1,312,715
2022-03-09	34.670	35.210	31.160	33.160	22.066	1,639,912
2022-03-08	37.340	37.380	34.630	34.850	23.191	1,909,992
2022-03-07	36.590	37.680	35.800	37.240	24.781	2,344,886
2022-03-04	36.500	37.430	35.810	36.630	24.375	1,997,416
2022-03-03	36.030	36.990	35.610	36.930	24.575	1,767,621
2022-03-02	36.310	36.520	35.680	36.000	23.956	1,311,388
2022-03-01	36.570	37.410	36.300	36.510	24.295	1,340,211
2022-02-28	37.470	37.610	36.180	36.500	24.289	1,543,249
2022-02-25	35.910	37.790	35.600	37.420	24.901	2,311,122
2022-02-24	35.800	37.530	35.310	36.960	24.595	2,934,526
2022-02-23	36.130	36.500	35.560	36.240	24.116	1,224,293
2022-02-22	35.370	37.560	34.410	36.150	24.056	1,857,081
2022-02-21	34.620	35.280	34.320	35.200	23.424	853,746
2022-02-18	34.950	35.350	34.200	34.620	23.038	1,101,906
2022-02-17	35.050	35.860	34.920	35.200	23.424	1,327,985
2022-02-16	33.420	36.490	33.180	35.660	23.730	2,241,862
2022-02-15	33.530	33.530	32.930	33.430	22.246	432,180
2022-02-14	33.650	33.850	33.010	33.210	22.099	522,291
2022-02-11	34.070	34.110	33.100	33.360	22.199	509,524
2022-02-10	34.730	34.840	34.000	34.120	22.705	527,482

← NewerPage 19 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.