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
2026-07-23	16.720	17.200	16.650	17.200	17.094	2,098,900
2026-07-22	17.260	17.310	16.710	16.720	16.617	2,542,333
2026-07-21	17.280	17.440	16.220	17.310	17.203	3,857,624
2026-07-20	17.910	18.550	16.800	17.260	17.153	3,719,520
2026-07-17	18.550	18.890	17.830	17.980	17.869	2,832,220
2026-07-16	18.470	19.020	18.230	18.560	18.445	2,584,300
2026-07-15	18.330	18.750	18.300	18.500	18.386	2,044,420
2026-07-14	18.000	18.450	17.610	18.370	18.257	3,374,200
2026-07-13	19.130	19.150	17.950	18.000	17.889	3,119,840
2026-07-10	18.450	19.500	18.360	18.940	18.823	2,773,720
2026-07-09	18.800	18.850	17.980	18.550	18.435	2,438,760
2026-07-08	19.310	19.350	18.620	18.670	18.555	2,574,280
2026-07-07	19.790	20.180	19.200	19.270	19.151	2,395,000
2026-07-06	20.360	20.430	19.710	19.780	19.658	2,768,320
2026-07-03	19.710	20.580	19.710	20.360	20.234	3,779,121
2026-07-02	19.500	20.330	19.460	19.690	19.568	3,635,980
2026-07-01	18.790	20.040	18.790	19.650	19.529	4,748,000
2026-06-30	18.330	18.800	18.180	18.660	18.545	2,515,820
2026-06-29	18.520	18.600	17.800	18.510	18.396	3,752,540
2026-06-26	19.120	19.210	18.520	18.520	18.406	3,244,420
2026-06-25	20.000	20.000	19.140	19.200	19.081	4,326,910
2026-06-24	20.270	20.320	19.350	20.170	20.045	3,685,830
2026-06-23	20.000	20.670	19.960	20.270	20.145	2,877,620
2026-06-22	20.050	20.170	19.230	20.080	19.956	3,201,775
2026-06-18	19.920	20.180	19.700	20.110	19.986	2,721,860
2026-06-17	20.480	20.480	19.980	20.140	20.016	2,742,503
2026-06-16	20.310	20.740	19.940	20.590	20.463	2,790,555
2026-06-15	20.000	20.660	20.000	20.310	20.185	2,903,060
2026-06-12	20.280	20.380	19.800	19.860	19.737	2,853,000
2026-06-11	20.140	20.250	19.500	19.860	19.737	2,285,380
2026-06-10	20.700	20.830	19.900	20.340	19.966	2,721,400
2026-06-09	20.780	21.070	20.580	20.830	20.447	2,174,920
2026-06-08	21.000	21.610	20.380	20.630	20.251	3,510,867
2026-06-05	21.020	21.830	20.620	21.510	21.114	3,496,841
2026-06-04	21.210	21.430	20.870	21.020	20.633	2,573,960
2026-06-03	21.590	21.680	21.070	21.220	20.830	3,082,549
2026-06-02	22.120	22.120	21.160	21.460	21.065	2,772,400
2026-06-01	21.400	22.210	21.310	22.010	21.605	3,170,560
2026-05-29	22.500	22.620	21.210	21.310	20.918	3,617,950
2026-05-28	22.410	22.790	21.950	22.550	22.135	2,699,420
2026-05-27	23.010	23.110	22.200	22.320	21.909	3,038,886
2026-05-26	23.720	23.720	22.720	23.060	22.636	3,436,100
2026-05-25	24.400	24.410	23.300	23.710	23.274	3,397,320
2026-05-22	23.600	24.480	23.300	24.280	23.833	3,002,936
2026-05-21	24.510	24.980	23.350	23.480	23.048	4,094,644
2026-05-20	24.830	24.830	24.160	24.510	24.059	2,979,100
2026-05-19	24.890	25.200	24.480	24.820	24.363	3,120,113
2026-05-18	25.000	25.290	24.580	24.920	24.462	3,094,480
2026-05-15	24.990	25.430	24.710	25.000	24.540	3,228,260
2026-05-14	25.430	25.450	24.850	24.850	24.393	2,797,408
2026-05-13	25.110	25.640	24.910	25.300	24.835	3,394,393
2026-05-12	25.690	25.760	24.960	25.180	24.717	3,999,419
2026-05-11	25.540	25.760	25.260	25.650	25.178	4,734,507
2026-05-08	24.880	25.390	24.820	25.330	24.864	4,237,477
2026-05-07	24.820	25.350	24.620	24.930	24.471	4,606,257
2026-05-06	24.880	25.000	24.510	24.830	24.373	5,355,583
2026-04-30	24.170	24.890	24.170	24.360	23.912	4,124,468
2026-04-29	23.540	24.330	23.460	24.180	23.735	4,427,220
2026-04-28	23.800	23.890	23.410	23.540	23.107	4,010,402
2026-04-27	24.030	24.090	23.390	23.960	23.519	5,949,510

← NewerPage 2 of 5 · 244 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.