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
2022-02-09	34.500	34.990	34.450	34.700	23.091	558,504
2022-02-08	33.950	34.810	33.510	34.660	23.064	814,093
2022-02-07	33.880	34.200	33.610	33.960	22.598	401,634
2022-01-28	33.390	33.750	32.660	33.440	22.252	596,853
2022-01-27	33.680	33.720	32.800	32.850	21.860	671,734
2022-01-26	33.150	34.160	33.150	33.680	22.412	568,792
2022-01-25	34.470	35.100	33.150	33.150	22.060	825,148
2022-01-24	34.780	35.110	34.330	34.870	23.204	587,025
2022-01-21	35.190	35.190	34.490	34.780	23.144	714,756
2022-01-20	36.610	36.850	34.600	34.850	23.191	1,311,982
2022-01-19	36.990	37.170	36.450	36.630	24.375	917,155
2022-01-18	38.280	38.360	36.920	36.920	24.568	1,587,845
2022-01-17	37.800	38.700	37.420	38.230	25.440	1,150,588
2022-01-14	39.810	39.930	37.810	38.060	25.327	2,433,947
2022-01-13	40.020	40.850	39.320	40.450	26.917	1,798,547
2022-01-12	39.350	40.920	39.350	39.850	26.518	1,316,421
2022-01-11	40.590	41.180	39.200	39.250	26.119	1,938,419
2022-01-10	40.550	40.950	40.010	40.520	26.964	1,391,314
2022-01-07	40.000	41.070	39.560	40.740	27.110	2,426,041
2022-01-06	39.900	40.500	39.450	40.150	26.718	1,302,658
2022-01-05	39.490	40.660	39.140	40.490	26.944	2,046,027
2022-01-04	39.940	39.990	39.120	39.990	26.611	1,166,009
2021-12-31	39.610	40.250	39.400	39.950	26.584	1,153,199
2021-12-30	39.440	40.000	38.920	39.610	26.358	1,075,250
2021-12-29	39.150	39.580	38.610	39.280	26.139	813,393
2021-12-28	38.330	39.850	38.290	39.150	26.052	1,273,727
2021-12-27	37.800	38.380	37.330	38.060	25.327	548,541
2021-12-24	38.900	39.400	37.500	37.540	24.981	1,141,861
2021-12-23	38.990	39.150	38.750	39.020	25.966	974,932
2021-12-22	38.950	40.380	38.850	39.790	26.478	1,001,785
2021-12-21	38.630	39.330	38.460	39.030	25.972	850,147
2021-12-20	39.610	39.940	38.570	38.630	25.706	1,222,344
2021-12-17	41.400	41.750	39.890	39.900	26.551	1,935,712
2021-12-16	40.000	41.870	40.000	41.800	27.816	2,525,353
2021-12-15	39.930	40.360	39.400	39.990	26.611	1,212,668
2021-12-14	38.500	40.160	38.500	39.770	26.465	1,401,173
2021-12-13	38.910	39.290	38.280	38.910	25.892	929,726
2021-12-10	38.090	39.200	38.020	38.840	25.846	839,812
2021-12-09	38.550	38.970	38.290	38.490	25.613	1,131,936
2021-12-08	37.400	39.460	37.400	38.360	25.526	1,858,428
2021-12-07	37.980	37.980	36.810	36.950	24.588	1,190,553
2021-12-06	39.610	39.650	37.740	37.830	25.174	1,552,958
2021-12-03	40.210	40.490	39.430	39.500	26.285	1,530,487
2021-12-02	42.360	42.360	40.120	40.470	26.930	2,038,108
2021-12-01	41.080	42.320	40.600	42.320	28.162	1,724,450
2021-11-30	40.700	41.950	40.210	41.070	27.330	1,464,384
2021-11-29	40.570	41.430	40.500	40.810	27.157	1,295,980
2021-11-26	41.700	42.770	41.410	41.450	27.583	1,606,838
2021-11-25	42.250	42.250	41.210	41.500	27.616	1,737,453
2021-11-24	42.630	42.660	41.520	41.850	27.849	1,514,765
2021-11-23	42.380	43.340	41.800	42.160	28.055	2,006,708
2021-11-22	42.000	42.770	41.640	41.760	27.789	2,124,449
2021-11-19	41.800	43.470	41.620	42.100	28.015	2,379,714
2021-11-18	42.300	42.560	41.420	42.190	28.075	1,947,072
2021-11-17	40.500	42.980	40.300	42.340	28.175	2,724,359
2021-11-16	41.440	41.440	40.150	40.780	27.137	2,039,557
2021-11-15	41.000	41.850	40.250	41.440	27.576	2,400,402
2021-11-12	39.980	41.280	39.980	41.070	27.330	2,639,403
2021-11-11	39.240	40.290	39.010	39.830	26.505	2,087,233
2021-11-10	38.890	39.620	38.630	39.560	26.325	2,292,907

← NewerPage 20 of 21 · 1,219 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.